Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.442 | 9.524 | 9.426 | 9.516 | 388,868 | +0.05(+0.58%) |
Nov 29, 2010 | 9.496 | 9.500 | 9.387 | 9.461 | 338,706 | -0.04(-0.37%) |
Nov 26, 2010 | 9.426 | 9.508 | 9.391 | 9.496 | 175,462 | +0.04(+0.41%) |
Nov 24, 2010 | 9.407 | 9.458 | 9.458 | 9.458 | 430,678 | +0.09(+0.91%) |
Nov 23, 2010 | 9.310 | 9.391 | 9.278 | 9.372 | 435,323 | -0.00(-0.04%) |
Nov 22, 2010 | 9.384 | 9.420 | 9.224 | 9.376 | 471,644 | +0.01(+0.12%) |
Nov 19, 2010 | 9.247 | 9.364 | 9.187 | 9.364 | 336,722 | +0.07(+0.71%) |
Nov 18, 2010 | 9.251 | 9.360 | 9.208 | 9.298 | 616,464 | +0.17(+1.88%) |
Nov 17, 2010 | 9.017 | 9.204 | 9.006 | 9.126 | 474,725 | +0.07(+0.82%) |
Nov 16, 2010 | 9.337 | 9.341 | 8.869 | 9.052 | 1,513,979 | -0.40(-4.20%) |
Nov 15, 2010 | 9.485 | 9.535 | 9.391 | 9.450 | 452,852 | +0.04(+0.37%) |
Nov 12, 2010 | 9.372 | 9.500 | 9.329 | 9.415 | 689,346 | +0.03(+0.29%) |
Nov 11, 2010 | 9.310 | 9.426 | 9.290 | 9.387 | 569,896 | -0.01(-0.08%) |
Nov 10, 2010 | 9.364 | 9.426 | 9.247 | 9.395 | 861,822 | -0.05(-0.54%) |
Nov 09, 2010 | 9.520 | 9.543 | 9.348 | 9.446 | 1,246,611 | -0.11(-1.18%) |
Nov 08, 2010 | 9.446 | 9.570 | 9.391 | 9.559 | 1,273,442 | +0.10(+1.07%) |
Nov 05, 2010 | 9.274 | 9.520 | 9.271 | 9.458 | 2,041,957 | +0.13(+1.38%) |
Nov 04, 2010 | 9.204 | 9.458 | 9.193 | 9.329 | 8,482,087 | -0.26(-2.68%) |
Nov 03, 2010 | 9.683 | 9.757 | 9.539 | 9.586 | 366,615 | -0.16(-1.68%) |
Nov 02, 2010 | 9.746 | 9.831 | 9.687 | 9.750 | 183,736 | +0.04(+0.40%) |
Nov 01, 2010 | 9.964 | 9.979 | 9.648 | 9.711 | 313,611 | -0.18(-1.81%) |
Oct 29, 2010 | 9.648 | 9.890 | 9.648 | 9.890 | 380,268 | +0.15(+1.51%) |
Oct 28, 2010 | 9.751 | 9.785 | 9.685 | 9.743 | 227,505 | -0.00(-0.04%) |
Oct 27, 2010 | 9.754 | 9.781 | 9.670 | 9.747 | 336,372 | +0.06(+0.63%) |
Oct 25, 2010 | 10.08 | 10.15 | 9.551 | 9.685 | 849,877 | -0.31(-3.07%) |
Oct 22, 2010 | 10.02 | 10.02 | 9.877 | 9.992 | 200,050 | +0.07(+0.70%) |
Oct 21, 2010 | 10.07 | 10.07 | 9.877 | 9.923 | 269,577 | -0.05(-0.50%) |
Oct 20, 2010 | 9.743 | 10.02 | 9.632 | 9.973 | 423,997 | +0.25(+2.52%) |
Oct 19, 2010 | 9.647 | 9.728 | 9.574 | 9.728 | 328,197 | +0.07(+0.67%) |
Oct 18, 2010 | 9.658 | 9.693 | 9.601 | 9.662 | 201,343 | +0.02(+0.24%) |
Oct 15, 2010 | 9.609 | 9.666 | 9.494 | 9.639 | 277,198 | +0.05(+0.48%) |
Oct 14, 2010 | 9.685 | 9.685 | 9.551 | 9.593 | 326,257 | -0.07(-0.75%) |
Oct 13, 2010 | 9.513 | 9.666 | 9.432 | 9.666 | 454,979 | +0.26(+2.73%) |
Oct 12, 2010 | 9.436 | 9.470 | 9.306 | 9.409 | 313,957 | -0.05(-0.53%) |
Oct 11, 2010 | 9.543 | 9.580 | 9.444 | 9.459 | 288,982 | -0.11(-1.12%) |
Oct 08, 2010 | 9.566 | 9.586 | 9.309 | 9.566 | 556,591 | +0.03(+0.36%) |
Oct 07, 2010 | 9.221 | 9.532 | 9.106 | 9.532 | 570,703 | +0.34(+3.67%) |
Oct 06, 2010 | 9.221 | 9.294 | 9.091 | 9.194 | 216,754 | -0.02(-0.25%) |
Oct 05, 2010 | 9.029 | 9.220 | 9.006 | 9.217 | 227,309 | +0.26(+2.96%) |
Oct 04, 2010 | 9.056 | 9.083 | 8.930 | 8.953 | 153,304 | -0.14(-1.56%) |
Oct 01, 2010 | 9.095 | 9.095 | 8.853 | 9.095 | 257,303 | +0.07(+0.81%) |
Sep 30, 2010 | 8.926 | 9.022 | 8.792 | 9.022 | 260,567 | +0.14(+1.60%) |
Sep 29, 2010 | 8.799 | 8.964 | 8.799 | 8.880 | 225,229 | +0.06(+0.65%) |
Sep 28, 2010 | 8.535 | 8.822 | 8.535 | 8.822 | 264,775 | +0.25(+2.95%) |
Sep 27, 2010 | 8.607 | 8.742 | 8.523 | 8.569 | 347,322 | -0.03(-0.31%) |
Sep 24, 2010 | 8.784 | 8.822 | 8.519 | 8.596 | 418,048 | -0.14(-1.58%) |
Sep 23, 2010 | 8.749 | 8.881 | 8.677 | 8.734 | 246,946 | -0.07(-0.78%) |
Sep 22, 2010 | 8.784 | 8.887 | 8.749 | 8.803 | 289,224 | +0.02(+0.26%) |
Sep 21, 2010 | 8.918 | 8.918 | 8.749 | 8.780 | 310,372 | -0.15(-1.63%) |
Sep 20, 2010 | 8.822 | 9.006 | 8.795 | 8.926 | 314,494 | +0.12(+1.31%) |
Sep 17, 2010 | 8.811 | 8.922 | 8.811 | 8.811 | 608,481 | +0.09(+1.06%) |
Sep 15, 2010 | 8.895 | 8.903 | 8.604 | 8.719 | 877,142 | -0.18(-2.03%) |
Sep 14, 2010 | 8.746 | 8.957 | 8.696 | 8.899 | 260 | +0.18(+2.11%) |
Sep 13, 2010 | 8.619 | 8.749 | 8.527 | 8.715 | 543,978 | +0.20(+2.34%) |
Sep 10, 2010 | 8.420 | 8.558 | 8.343 | 8.515 | 439,540 | +0.12(+1.42%) |
Sep 09, 2010 | 8.266 | 8.420 | 8.255 | 8.397 | 274,275 | +0.17(+2.05%) |
Sep 08, 2010 | 8.320 | 8.397 | 8.220 | 8.228 | 379,865 | -0.15(-1.74%) |
Sep 07, 2010 | 8.235 | 8.373 | 8.186 | 8.373 | 460,425 | +0.15(+1.82%) |
Sep 03, 2010 | 8.247 | 8.247 | 8.128 | 8.224 | 198,001 | -0.02(-0.23%) |
Sep 02, 2010 | 8.243 | 8.247 | 8.159 | 8.243 | 211,850 | +0.02(+0.19%) |