Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.740 | 8.852 | 8.544 | 8.714 | 949,710 | -0.11(-1.26%) |
Nov 29, 2010 | 8.754 | 8.931 | 8.695 | 8.825 | 588,705 | +0.01(+0.07%) |
Nov 26, 2010 | 8.832 | 8.956 | 8.819 | 8.819 | 289,307 | -0.10(-1.10%) |
Nov 24, 2010 | 8.754 | 8.917 | 8.917 | 8.917 | 500,235 | +0.22(+2.56%) |
Nov 23, 2010 | 8.492 | 8.786 | 8.472 | 8.695 | 777,871 | +0.03(+0.38%) |
Nov 22, 2010 | 8.695 | 8.721 | 8.499 | 8.662 | 440,798 | -0.05(-0.53%) |
Nov 19, 2010 | 8.760 | 8.806 | 8.701 | 8.708 | 484,119 | -0.05(-0.60%) |
Nov 18, 2010 | 8.695 | 8.786 | 8.590 | 8.760 | 556,480 | +0.16(+1.82%) |
Nov 17, 2010 | 8.793 | 8.838 | 8.551 | 8.603 | 356,360 | -0.19(-2.16%) |
Nov 16, 2010 | 8.812 | 8.852 | 8.727 | 8.793 | 713,635 | -0.07(-0.81%) |
Nov 15, 2010 | 8.754 | 8.969 | 8.754 | 8.865 | 520,906 | +0.14(+1.65%) |
Nov 12, 2010 | 8.727 | 8.826 | 8.721 | 8.721 | 1,100,256 | -0.11(-1.26%) |
Nov 11, 2010 | 8.838 | 8.871 | 8.760 | 8.832 | 803,871 | -0.10(-1.17%) |
Nov 10, 2010 | 8.747 | 8.937 | 8.701 | 8.937 | 424,317 | +0.22(+2.55%) |
Nov 09, 2010 | 8.904 | 8.950 | 8.695 | 8.714 | 466,940 | -0.18(-1.99%) |
Nov 08, 2010 | 8.923 | 8.982 | 8.799 | 8.891 | 341,484 | -0.07(-0.80%) |
Nov 05, 2010 | 8.923 | 9.217 | 8.832 | 8.963 | 572,791 | +0.04(+0.44%) |
Nov 04, 2010 | 8.976 | 9.048 | 8.754 | 8.923 | 1,275,174 | +0.10(+1.11%) |
Nov 03, 2010 | 8.740 | 8.825 | 8.642 | 8.825 | 725,048 | +0.12(+1.35%) |
Nov 02, 2010 | 8.610 | 8.727 | 8.544 | 8.708 | 567,830 | +0.20(+2.38%) |
Nov 01, 2010 | 8.505 | 8.570 | 8.394 | 8.505 | 1,008,437 | +0.01(+0.08%) |
Oct 29, 2010 | 8.531 | 8.590 | 8.499 | 8.499 | 402,451 | -0.05(-0.61%) |
Oct 28, 2010 | 8.701 | 8.767 | 8.544 | 8.551 | 542,999 | -0.14(-1.65%) |
Oct 27, 2010 | 8.597 | 8.780 | 8.597 | 8.695 | 530,018 | -0.01(-0.15%) |
Oct 25, 2010 | 8.969 | 8.969 | 8.597 | 8.708 | 1,340,897 | -0.22(-2.42%) |
Oct 22, 2010 | 9.250 | 9.388 | 8.897 | 8.923 | 1,291,733 | -0.32(-3.47%) |
Oct 21, 2010 | 9.675 | 9.767 | 9.123 | 9.244 | 1,113,046 | -0.36(-3.74%) |
Oct 20, 2010 | 9.714 | 9.741 | 9.545 | 9.603 | 503,220 | -0.08(-0.81%) |
Oct 19, 2010 | 9.701 | 9.937 | 9.616 | 9.682 | 554,477 | -0.18(-1.79%) |
Oct 18, 2010 | 9.590 | 9.865 | 9.584 | 9.858 | 359,606 | +0.29(+3.08%) |
Oct 15, 2010 | 9.832 | 9.845 | 9.545 | 9.564 | 511,498 | -0.17(-1.75%) |
Oct 14, 2010 | 9.773 | 9.813 | 9.584 | 9.734 | 665,226 | -0.08(-0.80%) |
Oct 13, 2010 | 9.551 | 9.878 | 9.420 | 9.813 | 722,625 | +0.30(+3.16%) |
Oct 12, 2010 | 9.499 | 9.564 | 9.414 | 9.512 | 365,151 | +0.01(+0.14%) |
Oct 11, 2010 | 9.630 | 9.649 | 9.499 | 9.499 | 267,835 | -0.15(-1.56%) |
Oct 08, 2010 | 9.538 | 9.714 | 9.486 | 9.649 | 419,459 | +0.11(+1.17%) |
Oct 07, 2010 | 9.649 | 9.662 | 9.492 | 9.538 | 405,833 | +0.01(+0.07%) |
Oct 06, 2010 | 9.583 | 9.693 | 9.499 | 9.531 | 519,426 | -0.08(-0.88%) |
Oct 05, 2010 | 9.421 | 9.648 | 9.311 | 9.616 | 463,721 | +0.32(+3.41%) |
Oct 04, 2010 | 9.460 | 9.493 | 9.259 | 9.298 | 665,902 | -0.18(-1.91%) |
Oct 01, 2010 | 9.544 | 9.590 | 9.395 | 9.480 | 859,792 | +0.03(+0.29%) |
Sep 30, 2010 | 9.441 | 9.635 | 9.382 | 9.452 | 1,031,404 | +0.08(+0.88%) |
Sep 29, 2010 | 9.259 | 9.389 | 9.201 | 9.369 | 463,219 | +0.05(+0.56%) |
Sep 28, 2010 | 9.201 | 9.324 | 9.149 | 9.318 | 740,975 | +0.12(+1.34%) |
Sep 27, 2010 | 9.220 | 9.292 | 9.078 | 9.194 | 598,328 | -0.05(-0.49%) |
Sep 24, 2010 | 9.039 | 9.240 | 8.955 | 9.240 | 570,345 | +0.33(+3.71%) |
Sep 23, 2010 | 8.955 | 9.201 | 8.909 | 8.909 | 681,269 | -0.12(-1.36%) |
Sep 22, 2010 | 9.052 | 9.188 | 8.935 | 9.033 | 637,343 | -0.06(-0.71%) |
Sep 21, 2010 | 9.305 | 9.363 | 9.097 | 9.097 | 429,657 | -0.19(-2.02%) |
Sep 20, 2010 | 9.052 | 9.285 | 8.974 | 9.285 | 783,207 | +0.25(+2.80%) |
Sep 17, 2010 | 9.162 | 9.162 | 8.909 | 9.033 | 1,212,783 | -0.10(-1.06%) |
Sep 15, 2010 | 9.097 | 9.156 | 9.052 | 9.130 | 611,786 | +0.01(+0.07%) |
Sep 14, 2010 | 9.292 | 9.292 | 9.104 | 9.123 | 392,407 | -0.17(-1.88%) |
Sep 13, 2010 | 9.253 | 9.382 | 9.227 | 9.298 | 746,977 | +0.17(+1.85%) |
Sep 10, 2010 | 9.182 | 9.233 | 9.071 | 9.130 | 281,051 | -0.03(-0.28%) |
Sep 09, 2010 | 9.285 | 9.331 | 9.084 | 9.156 | 525,688 | +0.03(+0.28%) |
Sep 08, 2010 | 9.071 | 9.220 | 9.058 | 9.130 | 630,798 | +0.09(+1.00%) |
Sep 07, 2010 | 9.246 | 9.324 | 8.981 | 9.039 | 564,778 | -0.27(-2.86%) |
Sep 03, 2010 | 9.356 | 9.408 | 9.259 | 9.305 | 649,426 | +0.03(+0.35%) |
Sep 02, 2010 | 9.253 | 9.337 | 9.078 | 9.272 | 453,328 | +0.04(+0.42%) |