Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.103 | 9.254 | 9.103 | 9.197 | 455,033 | +0.01(+0.06%) |
Nov 29, 2010 | 9.026 | 9.254 | 9.005 | 9.192 | 395,970 | +0.19(+2.07%) |
Nov 26, 2010 | 8.989 | 9.057 | 8.922 | 9.005 | 69,803 | -0.06(-0.63%) |
Nov 24, 2010 | 9.077 | 9.062 | 9.062 | 9.062 | 453,796 | +0.03(+0.34%) |
Nov 23, 2010 | 8.963 | 9.052 | 8.927 | 9.031 | 282,739 | +0.04(+0.40%) |
Nov 22, 2010 | 8.823 | 9.034 | 8.777 | 8.994 | 254,669 | +0.12(+1.34%) |
Nov 19, 2010 | 8.709 | 8.896 | 8.662 | 8.875 | 164,881 | +0.13(+1.48%) |
Nov 18, 2010 | 9.114 | 9.114 | 8.662 | 8.745 | 516,677 | -0.29(-3.16%) |
Nov 17, 2010 | 9.129 | 9.129 | 8.948 | 9.031 | 367,451 | -0.08(-0.91%) |
Nov 16, 2010 | 8.865 | 9.129 | 8.818 | 9.114 | 401,063 | +0.19(+2.09%) |
Nov 15, 2010 | 8.891 | 9.062 | 8.891 | 8.927 | 249,603 | +0.04(+0.41%) |
Nov 12, 2010 | 8.922 | 9.098 | 8.813 | 8.891 | 504,976 | -0.12(-1.38%) |
Nov 11, 2010 | 9.077 | 9.155 | 8.948 | 9.015 | 301,160 | -0.09(-1.03%) |
Nov 10, 2010 | 8.891 | 9.129 | 8.803 | 9.109 | 342,635 | +0.27(+3.11%) |
Nov 09, 2010 | 8.911 | 8.994 | 8.818 | 8.834 | 211,915 | -0.03(-0.38%) |
Nov 08, 2010 | 8.667 | 8.878 | 8.625 | 8.867 | 265,163 | +0.19(+2.14%) |
Nov 05, 2010 | 8.543 | 8.806 | 8.538 | 8.682 | 315,872 | +0.11(+1.26%) |
Nov 04, 2010 | 8.476 | 8.630 | 8.383 | 8.574 | 374,200 | +0.25(+3.03%) |
Nov 03, 2010 | 8.316 | 8.486 | 8.162 | 8.322 | 315,813 | +0.03(+0.37%) |
Nov 02, 2010 | 8.182 | 8.383 | 8.182 | 8.291 | 354,773 | +0.20(+2.42%) |
Nov 01, 2010 | 8.069 | 8.131 | 7.930 | 8.095 | 284,831 | +0.14(+1.75%) |
Oct 29, 2010 | 7.894 | 8.023 | 7.868 | 7.956 | 244,594 | +0.01(+0.13%) |
Oct 28, 2010 | 7.956 | 7.992 | 7.889 | 7.946 | 192,565 | +0.06(+0.72%) |
Oct 27, 2010 | 7.776 | 7.915 | 7.776 | 7.889 | 307,799 | -0.02(-0.20%) |
Oct 25, 2010 | 7.997 | 8.038 | 7.904 | 7.904 | 232,783 | -0.03(-0.39%) |
Oct 22, 2010 | 7.982 | 8.028 | 7.822 | 7.935 | 320,938 | +0.00(+0.00%) |
Oct 21, 2010 | 7.982 | 8.193 | 7.801 | 7.935 | 460,897 | -0.02(-0.19%) |
Oct 20, 2010 | 7.956 | 8.074 | 7.899 | 7.951 | 423,190 | -0.01(-0.06%) |
Oct 19, 2010 | 8.018 | 8.131 | 7.843 | 7.956 | 1,083,931 | -0.13(-1.59%) |
Oct 18, 2010 | 7.724 | 8.177 | 7.559 | 8.085 | 2,424,046 | -0.13(-1.63%) |
Oct 15, 2010 | 8.543 | 8.615 | 8.182 | 8.219 | 721,918 | -0.23(-2.74%) |
Oct 14, 2010 | 8.543 | 8.594 | 8.373 | 8.450 | 366,405 | -0.08(-0.97%) |
Oct 13, 2010 | 8.471 | 8.579 | 8.363 | 8.533 | 406,646 | +0.10(+1.16%) |
Oct 12, 2010 | 8.255 | 8.471 | 8.239 | 8.435 | 243,990 | +0.18(+2.12%) |
Oct 11, 2010 | 8.285 | 8.414 | 7.987 | 8.260 | 488,591 | -0.04(-0.43%) |
Oct 08, 2010 | 8.713 | 8.806 | 8.280 | 8.296 | 1,057,527 | -0.46(-5.24%) |
Oct 07, 2010 | 9.084 | 9.084 | 8.697 | 8.754 | 417,572 | -0.27(-3.02%) |
Oct 06, 2010 | 9.223 | 9.243 | 8.986 | 9.027 | 143,343 | -0.22(-2.34%) |
Oct 05, 2010 | 9.037 | 9.377 | 8.898 | 9.243 | 344,828 | +0.30(+3.34%) |
Oct 04, 2010 | 9.151 | 9.166 | 8.733 | 8.945 | 331,341 | -0.21(-2.25%) |
Oct 01, 2010 | 9.109 | 9.161 | 8.965 | 9.151 | 217,015 | +0.14(+1.54%) |
Sep 30, 2010 | 9.295 | 9.424 | 9.006 | 9.012 | 342,006 | -0.26(-2.78%) |
Sep 29, 2010 | 9.218 | 9.274 | 9.120 | 9.269 | 131,637 | +0.01(+0.11%) |
Sep 28, 2010 | 9.501 | 9.501 | 9.089 | 9.259 | 307,956 | -0.24(-2.55%) |
Sep 27, 2010 | 9.424 | 9.547 | 9.238 | 9.501 | 322,303 | +0.08(+0.82%) |
Sep 24, 2010 | 9.073 | 9.475 | 8.986 | 9.424 | 374,336 | +0.43(+4.81%) |
Sep 23, 2010 | 8.888 | 9.012 | 8.841 | 8.991 | 297,248 | +0.05(+0.58%) |
Sep 22, 2010 | 8.909 | 9.027 | 8.806 | 8.939 | 336,369 | -0.02(-0.17%) |
Sep 21, 2010 | 9.078 | 9.212 | 8.867 | 8.955 | 330,594 | -0.10(-1.08%) |
Sep 20, 2010 | 8.821 | 9.089 | 8.672 | 9.053 | 472,879 | +0.23(+2.66%) |
Sep 17, 2010 | 8.888 | 8.906 | 8.739 | 8.818 | 451,818 | +0.03(+0.38%) |
Sep 15, 2010 | 8.764 | 8.821 | 8.662 | 8.785 | 192,651 | +0.00(+0.00%) |
Sep 14, 2010 | 8.806 | 8.939 | 8.708 | 8.785 | 181,962 | +0.02(+0.18%) |
Sep 13, 2010 | 8.770 | 8.795 | 8.651 | 8.770 | 219,129 | +0.07(+0.77%) |
Sep 10, 2010 | 8.754 | 8.780 | 8.661 | 8.703 | 190,392 | -0.04(-0.47%) |
Sep 09, 2010 | 8.754 | 8.754 | 8.543 | 8.744 | 113,648 | +0.08(+0.95%) |
Sep 08, 2010 | 8.754 | 8.754 | 8.574 | 8.661 | 127,500 | -0.07(-0.77%) |
Sep 07, 2010 | 8.836 | 8.898 | 8.641 | 8.728 | 259,648 | -0.10(-1.17%) |
Sep 03, 2010 | 8.450 | 8.873 | 8.450 | 8.831 | 475,283 | +0.46(+5.47%) |
Sep 02, 2010 | 8.229 | 8.394 | 8.157 | 8.373 | 146,553 | +0.11(+1.31%) |