Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.401 | 9.556 | 9.378 | 9.450 | 5,775,628 | -0.08(-0.85%) |
Nov 29, 2010 | 9.447 | 9.567 | 9.359 | 9.532 | 4,059,394 | -0.01(-0.07%) |
Nov 26, 2010 | 9.440 | 9.574 | 9.414 | 9.539 | 2,583,494 | +0.01(+0.06%) |
Nov 24, 2010 | 9.344 | 9.533 | 9.533 | 9.533 | 5,481,143 | +0.24(+2.55%) |
Nov 23, 2010 | 9.231 | 9.302 | 9.161 | 9.297 | 4,781,969 | -0.04(-0.42%) |
Nov 22, 2010 | 9.191 | 9.357 | 9.154 | 9.336 | 4,184,429 | +0.14(+1.58%) |
Nov 19, 2010 | 9.126 | 9.208 | 9.038 | 9.191 | 4,795,560 | +0.08(+0.85%) |
Nov 18, 2010 | 9.124 | 9.275 | 9.108 | 9.114 | 5,974,998 | +0.08(+0.93%) |
Nov 17, 2010 | 8.954 | 9.052 | 8.916 | 9.030 | 4,889,210 | +0.06(+0.64%) |
Nov 16, 2010 | 9.150 | 9.201 | 8.923 | 8.972 | 6,560,895 | -0.25(-2.70%) |
Nov 15, 2010 | 9.221 | 9.347 | 9.096 | 9.221 | 4,215,749 | +0.05(+0.59%) |
Nov 12, 2010 | 9.296 | 9.310 | 9.086 | 9.166 | 4,220,442 | -0.18(-1.93%) |
Nov 11, 2010 | 9.268 | 9.362 | 9.196 | 9.347 | 3,122,608 | -0.01(-0.15%) |
Nov 10, 2010 | 9.282 | 9.389 | 9.222 | 9.361 | 2,893,968 | +0.08(+0.83%) |
Nov 09, 2010 | 9.313 | 9.345 | 9.222 | 9.284 | 3,884,450 | -0.03(-0.34%) |
Nov 08, 2010 | 9.390 | 9.418 | 9.285 | 9.315 | 4,130,788 | -0.10(-1.04%) |
Nov 05, 2010 | 9.447 | 9.459 | 9.368 | 9.413 | 2,888,117 | -0.00(-0.02%) |
Nov 04, 2010 | 9.441 | 9.457 | 9.308 | 9.415 | 6,178,632 | +0.09(+1.00%) |
Nov 03, 2010 | 9.305 | 9.343 | 9.149 | 9.322 | 5,008,551 | +0.02(+0.23%) |
Nov 02, 2010 | 9.138 | 9.306 | 9.086 | 9.301 | 4,352,268 | +0.23(+2.59%) |
Nov 01, 2010 | 9.052 | 9.187 | 9.026 | 9.066 | 4,792,477 | +0.05(+0.54%) |
Oct 29, 2010 | 8.984 | 9.056 | 8.886 | 9.017 | 2,978,616 | +0.02(+0.23%) |
Oct 28, 2010 | 9.035 | 9.094 | 8.916 | 8.996 | 4,379,489 | +0.01(+0.10%) |
Oct 27, 2010 | 9.107 | 9.156 | 8.907 | 8.988 | 6,823,537 | -0.23(-2.49%) |
Oct 25, 2010 | 9.331 | 9.383 | 9.210 | 9.217 | 4,296,868 | -0.05(-0.53%) |
Oct 22, 2010 | 9.401 | 9.404 | 9.178 | 9.266 | 2,837,792 | +0.00(+0.00%) |
Oct 21, 2010 | 9.205 | 9.305 | 9.136 | 9.266 | 4,648,593 | +0.09(+0.95%) |
Oct 20, 2010 | 9.086 | 9.212 | 9.077 | 9.178 | 3,813,556 | +0.13(+1.41%) |
Oct 19, 2010 | 9.014 | 9.145 | 8.963 | 9.051 | 7,274,074 | -0.04(-0.42%) |
Oct 18, 2010 | 9.112 | 9.175 | 9.056 | 9.089 | 3,821,046 | -0.04(-0.40%) |
Oct 15, 2010 | 9.333 | 9.333 | 9.051 | 9.126 | 10,577,971 | -0.11(-1.16%) |
Oct 14, 2010 | 9.252 | 9.305 | 9.168 | 9.233 | 6,854,406 | -0.01(-0.08%) |
Oct 13, 2010 | 9.171 | 9.294 | 9.117 | 9.240 | 9,474,440 | +0.12(+1.36%) |
Oct 12, 2010 | 9.378 | 9.415 | 9.016 | 9.115 | 19,507,454 | -0.47(-4.95%) |
Oct 11, 2010 | 9.548 | 9.620 | 9.473 | 9.590 | 5,175,836 | +0.04(+0.42%) |
Oct 08, 2010 | 9.432 | 9.593 | 9.359 | 9.550 | 4,499,748 | +0.15(+1.55%) |
Oct 07, 2010 | 9.475 | 9.501 | 9.320 | 9.404 | 4,234,394 | -0.05(-0.50%) |
Oct 06, 2010 | 9.447 | 9.525 | 9.378 | 9.452 | 3,820,395 | -0.01(-0.06%) |
Oct 05, 2010 | 9.364 | 9.531 | 9.354 | 9.457 | 5,455,268 | +0.24(+2.56%) |
Oct 04, 2010 | 9.345 | 9.424 | 9.136 | 9.221 | 3,945,685 | -0.13(-1.39%) |
Oct 01, 2010 | 9.389 | 9.436 | 9.266 | 9.350 | 4,876,508 | +0.03(+0.36%) |
Sep 30, 2010 | 9.490 | 9.560 | 9.242 | 9.317 | 5,587,289 | -0.08(-0.86%) |
Sep 29, 2010 | 9.371 | 9.447 | 9.320 | 9.397 | 4,170,077 | -0.03(-0.28%) |
Sep 28, 2010 | 9.317 | 9.452 | 9.108 | 9.424 | 6,669,115 | +0.16(+1.78%) |
Sep 27, 2010 | 9.347 | 9.350 | 9.235 | 9.259 | 4,178,880 | -0.10(-1.03%) |
Sep 24, 2010 | 9.236 | 9.406 | 9.187 | 9.355 | 5,586,164 | +0.26(+2.83%) |
Sep 23, 2010 | 9.073 | 9.217 | 9.045 | 9.098 | 4,510,013 | -0.04(-0.46%) |
Sep 22, 2010 | 9.126 | 9.343 | 9.080 | 9.140 | 8,237,666 | +0.03(+0.35%) |
Sep 21, 2010 | 9.128 | 9.178 | 9.075 | 9.108 | 4,660,811 | -0.04(-0.40%) |
Sep 20, 2010 | 9.033 | 9.159 | 9.004 | 9.145 | 6,482,779 | +0.12(+1.30%) |
Sep 17, 2010 | 9.017 | 9.072 | 8.923 | 9.028 | 28,774,172 | -0.03(-0.29%) |
Sep 15, 2010 | 8.977 | 9.068 | 8.905 | 9.054 | 6,069,059 | +0.01(+0.12%) |
Sep 14, 2010 | 9.002 | 9.101 | 8.960 | 9.044 | 5,255,825 | +0.00(+0.02%) |
Sep 13, 2010 | 9.003 | 9.100 | 8.963 | 9.042 | 6,758,495 | +0.12(+1.37%) |
Sep 10, 2010 | 8.844 | 8.953 | 8.814 | 8.919 | 4,549,639 | +0.11(+1.19%) |
Sep 09, 2010 | 8.791 | 8.849 | 8.746 | 8.814 | 6,244,565 | +0.11(+1.25%) |
Sep 08, 2010 | 8.583 | 8.756 | 8.574 | 8.706 | 7,180,697 | +0.16(+1.89%) |
Sep 07, 2010 | 8.559 | 8.625 | 8.525 | 8.544 | 5,882,158 | -0.10(-1.18%) |
Sep 03, 2010 | 8.709 | 8.742 | 8.492 | 8.646 | 7,122,820 | +0.07(+0.80%) |
Sep 02, 2010 | 8.241 | 8.595 | 8.241 | 8.578 | 9,412,423 | +0.31(+3.79%) |