Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.612 | 9.725 | 9.555 | 9.582 | 361,465 | -0.08(-0.81%) |
Nov 29, 2010 | 9.569 | 9.673 | 9.534 | 9.660 | 355,590 | +0.09(+0.91%) |
Nov 26, 2010 | 9.625 | 9.664 | 9.555 | 9.573 | 129,260 | -0.06(-0.60%) |
Nov 24, 2010 | 9.622 | 9.630 | 9.630 | 9.630 | 309,746 | +0.10(+1.00%) |
Nov 23, 2010 | 9.514 | 9.578 | 9.496 | 9.535 | 255,516 | -0.08(-0.81%) |
Nov 22, 2010 | 9.565 | 9.622 | 9.488 | 9.613 | 314,365 | +0.05(+0.50%) |
Nov 19, 2010 | 9.514 | 9.583 | 9.470 | 9.565 | 331,593 | +0.03(+0.36%) |
Nov 18, 2010 | 9.661 | 9.795 | 9.514 | 9.531 | 707,465 | +0.11(+1.19%) |
Nov 17, 2010 | 9.341 | 9.514 | 9.323 | 9.418 | 365,390 | +0.03(+0.37%) |
Nov 16, 2010 | 9.639 | 9.639 | 9.245 | 9.384 | 1,238,731 | -0.35(-3.64%) |
Nov 15, 2010 | 9.738 | 9.924 | 9.717 | 9.738 | 356,077 | +0.05(+0.49%) |
Nov 12, 2010 | 9.924 | 9.946 | 9.548 | 9.691 | 658,635 | -0.29(-2.86%) |
Nov 11, 2010 | 10.02 | 10.04 | 9.842 | 9.976 | 436,982 | -0.06(-0.65%) |
Nov 10, 2010 | 10.27 | 10.27 | 9.903 | 10.04 | 516,967 | -0.02(-0.17%) |
Nov 09, 2010 | 9.950 | 10.26 | 9.946 | 10.06 | 700,972 | +0.16(+1.62%) |
Nov 08, 2010 | 9.808 | 9.942 | 9.764 | 9.898 | 408,809 | +0.12(+1.24%) |
Nov 05, 2010 | 9.682 | 9.834 | 9.665 | 9.777 | 500,948 | +0.11(+1.12%) |
Nov 04, 2010 | 9.479 | 9.687 | 9.470 | 9.669 | 578,902 | +0.22(+2.33%) |
Nov 03, 2010 | 9.453 | 9.453 | 9.293 | 9.449 | 292,921 | +0.15(+1.63%) |
Nov 02, 2010 | 9.189 | 9.297 | 9.189 | 9.297 | 383,337 | +0.16(+1.70%) |
Nov 01, 2010 | 9.111 | 9.211 | 9.084 | 9.142 | 376,763 | +0.06(+0.71%) |
Oct 29, 2010 | 8.995 | 9.081 | 8.982 | 9.077 | 185,045 | +0.10(+1.06%) |
Oct 28, 2010 | 9.189 | 9.237 | 8.973 | 8.982 | 345,088 | -0.13(-1.38%) |
Oct 27, 2010 | 9.055 | 9.189 | 8.930 | 9.107 | 408,060 | +0.05(+0.56%) |
Oct 25, 2010 | 9.018 | 9.189 | 9.018 | 9.056 | 490,760 | +0.07(+0.77%) |
Oct 22, 2010 | 9.009 | 9.035 | 8.919 | 8.988 | 519,389 | +0.02(+0.24%) |
Oct 21, 2010 | 8.927 | 9.009 | 8.794 | 8.966 | 389,242 | +0.10(+1.16%) |
Oct 20, 2010 | 8.725 | 8.947 | 8.725 | 8.863 | 339,190 | +0.14(+1.58%) |
Oct 19, 2010 | 8.996 | 9.031 | 8.605 | 8.725 | 876,404 | -0.34(-3.74%) |
Oct 18, 2010 | 9.035 | 9.185 | 9.022 | 9.064 | 396,083 | -0.01(-0.06%) |
Oct 15, 2010 | 9.250 | 9.250 | 8.970 | 9.069 | 388,461 | -0.05(-0.52%) |
Oct 14, 2010 | 9.121 | 9.250 | 9.035 | 9.117 | 521,192 | +0.01(+0.14%) |
Oct 13, 2010 | 9.018 | 9.177 | 9.018 | 9.104 | 565,448 | +0.13(+1.44%) |
Oct 12, 2010 | 8.979 | 9.009 | 8.824 | 8.975 | 387,445 | +0.05(+0.53%) |
Oct 11, 2010 | 8.764 | 9.013 | 8.734 | 8.927 | 664,543 | +0.15(+1.77%) |
Oct 08, 2010 | 8.772 | 8.798 | 8.609 | 8.772 | 371,017 | +0.12(+1.44%) |
Oct 07, 2010 | 8.716 | 8.755 | 8.628 | 8.648 | 368,737 | -0.02(-0.20%) |
Oct 06, 2010 | 8.562 | 8.734 | 8.562 | 8.665 | 472,879 | +0.06(+0.65%) |
Oct 05, 2010 | 8.553 | 8.626 | 8.549 | 8.609 | 525,467 | +0.07(+0.86%) |
Oct 04, 2010 | 8.519 | 8.540 | 8.480 | 8.536 | 323,761 | +0.02(+0.20%) |
Oct 01, 2010 | 8.519 | 8.605 | 8.420 | 8.519 | 305,334 | +0.03(+0.41%) |
Sep 30, 2010 | 8.506 | 8.519 | 8.346 | 8.484 | 322,792 | -0.01(-0.15%) |
Sep 29, 2010 | 8.407 | 8.519 | 8.372 | 8.497 | 445,270 | +0.09(+1.07%) |
Sep 28, 2010 | 8.355 | 8.407 | 8.282 | 8.407 | 363,660 | +0.07(+0.84%) |
Sep 27, 2010 | 8.324 | 8.354 | 8.285 | 8.337 | 311,528 | +0.03(+0.41%) |
Sep 24, 2010 | 8.298 | 8.324 | 8.217 | 8.302 | 269,694 | +0.09(+1.15%) |
Sep 23, 2010 | 8.251 | 8.277 | 8.149 | 8.208 | 318,672 | -0.06(-0.72%) |
Sep 22, 2010 | 8.221 | 8.298 | 8.221 | 8.268 | 211,522 | +0.04(+0.52%) |
Sep 21, 2010 | 8.174 | 8.255 | 8.170 | 8.225 | 324,613 | +0.01(+0.10%) |
Sep 20, 2010 | 8.170 | 8.234 | 8.106 | 8.217 | 237,701 | +0.08(+0.95%) |
Sep 17, 2010 | 8.140 | 8.157 | 8.046 | 8.140 | 269,533 | +0.04(+0.48%) |
Sep 15, 2010 | 8.097 | 8.127 | 8.003 | 8.101 | 232,707 | +0.03(+0.37%) |
Sep 14, 2010 | 8.123 | 8.191 | 8.039 | 8.072 | 346,650 | -0.04(-0.53%) |
Sep 13, 2010 | 8.076 | 8.119 | 8.024 | 8.114 | 260,415 | +0.08(+0.96%) |
Sep 10, 2010 | 7.977 | 8.068 | 7.960 | 8.037 | 338,561 | +0.04(+0.53%) |
Sep 09, 2010 | 8.016 | 8.016 | 7.947 | 7.995 | 199,736 | +0.06(+0.70%) |
Sep 08, 2010 | 7.939 | 7.990 | 7.896 | 7.939 | 269,082 | +0.05(+0.60%) |
Sep 07, 2010 | 7.939 | 7.982 | 7.858 | 7.892 | 274,560 | -0.09(-1.13%) |
Sep 03, 2010 | 7.969 | 8.016 | 7.935 | 7.982 | 297,728 | +0.02(+0.27%) |
Sep 02, 2010 | 7.905 | 7.973 | 7.858 | 7.960 | 293,178 | +0.02(+0.27%) |