Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.884 | 8.901 | 8.812 | 8.845 | 417,430 | -0.07(-0.81%) |
Nov 29, 2010 | 8.999 | 9.028 | 8.860 | 8.917 | 411,645 | -0.08(-0.91%) |
Nov 26, 2010 | 8.999 | 9.037 | 8.985 | 8.999 | 104,497 | -0.04(-0.43%) |
Nov 24, 2010 | 8.985 | 9.037 | 9.037 | 9.037 | 157,193 | +0.08(+0.86%) |
Nov 23, 2010 | 8.927 | 8.965 | 8.898 | 8.961 | 164,560 | -0.03(-0.37%) |
Nov 22, 2010 | 8.985 | 9.009 | 8.941 | 8.994 | 224,906 | -0.01(-0.16%) |
Nov 19, 2010 | 8.941 | 9.023 | 8.860 | 9.009 | 245,128 | +0.08(+0.86%) |
Nov 18, 2010 | 8.874 | 8.975 | 8.874 | 8.932 | 282,083 | +0.10(+1.14%) |
Nov 17, 2010 | 8.812 | 8.874 | 8.778 | 8.831 | 212,857 | +0.01(+0.11%) |
Nov 16, 2010 | 8.917 | 8.917 | 8.740 | 8.821 | 286,531 | -0.15(-1.66%) |
Nov 15, 2010 | 8.922 | 9.028 | 8.922 | 8.970 | 151,601 | +0.05(+0.54%) |
Nov 12, 2010 | 8.932 | 8.989 | 8.898 | 8.922 | 201,507 | -0.08(-0.85%) |
Nov 11, 2010 | 8.941 | 9.028 | 8.866 | 8.999 | 283,601 | -0.02(-0.21%) |
Nov 10, 2010 | 8.879 | 9.047 | 8.821 | 9.018 | 359,852 | +0.17(+1.90%) |
Nov 09, 2010 | 8.913 | 8.937 | 8.833 | 8.850 | 253,410 | -0.06(-0.70%) |
Nov 08, 2010 | 8.826 | 8.965 | 8.769 | 8.913 | 319,663 | +0.02(+0.22%) |
Nov 05, 2010 | 9.009 | 9.009 | 8.754 | 8.893 | 488,445 | -0.15(-1.65%) |
Nov 04, 2010 | 8.989 | 9.052 | 8.961 | 9.042 | 336,604 | +0.06(+0.64%) |
Nov 03, 2010 | 9.028 | 9.037 | 8.913 | 8.985 | 208,596 | -0.04(-0.43%) |
Nov 02, 2010 | 8.941 | 9.023 | 8.869 | 9.023 | 249,578 | +0.19(+2.12%) |
Nov 01, 2010 | 8.932 | 8.989 | 8.807 | 8.836 | 162,855 | -0.06(-0.65%) |
Oct 29, 2010 | 8.812 | 8.917 | 8.812 | 8.893 | 100,388 | +0.02(+0.27%) |
Oct 28, 2010 | 8.941 | 8.997 | 8.836 | 8.869 | 124,636 | -0.04(-0.48%) |
Oct 27, 2010 | 8.927 | 8.927 | 8.759 | 8.913 | 165,702 | -0.02(-0.27%) |
Oct 25, 2010 | 8.980 | 8.989 | 8.922 | 8.937 | 185,610 | -0.02(-0.21%) |
Oct 22, 2010 | 8.913 | 8.956 | 8.865 | 8.956 | 150,970 | +0.05(+0.59%) |
Oct 21, 2010 | 8.994 | 9.028 | 8.841 | 8.903 | 234,991 | -0.07(-0.75%) |
Oct 20, 2010 | 8.946 | 9.004 | 8.879 | 8.970 | 165,162 | +0.08(+0.86%) |
Oct 19, 2010 | 8.946 | 9.013 | 8.860 | 8.893 | 223,310 | -0.12(-1.33%) |
Oct 18, 2010 | 8.975 | 9.013 | 8.913 | 9.013 | 285,199 | +0.03(+0.32%) |
Oct 15, 2010 | 9.057 | 9.071 | 8.980 | 8.985 | 362,311 | -0.04(-0.43%) |
Oct 14, 2010 | 8.941 | 9.028 | 8.939 | 9.023 | 435,226 | +0.00(+0.05%) |
Oct 13, 2010 | 8.860 | 9.052 | 8.826 | 9.018 | 453,939 | -0.02(-0.17%) |
Oct 12, 2010 | 9.057 | 9.062 | 8.968 | 9.034 | 704,122 | -0.02(-0.21%) |
Oct 11, 2010 | 9.001 | 9.057 | 8.996 | 9.053 | 419,936 | +0.06(+0.68%) |
Oct 08, 2010 | 8.926 | 9.020 | 8.893 | 8.992 | 479,877 | +0.07(+0.74%) |
Oct 07, 2010 | 8.940 | 8.949 | 8.883 | 8.926 | 542,376 | +0.00(+0.05%) |
Oct 06, 2010 | 8.874 | 8.940 | 8.874 | 8.921 | 449,912 | +0.03(+0.32%) |
Oct 05, 2010 | 8.803 | 8.902 | 8.803 | 8.893 | 376,951 | +0.10(+1.18%) |
Oct 04, 2010 | 8.822 | 8.860 | 8.719 | 8.789 | 305,872 | -0.01(-0.16%) |
Oct 01, 2010 | 8.808 | 8.827 | 8.756 | 8.803 | 207,920 | +0.02(+0.21%) |
Sep 30, 2010 | 8.775 | 8.822 | 8.705 | 8.785 | 309,791 | +0.01(+0.16%) |
Sep 29, 2010 | 8.728 | 8.789 | 8.648 | 8.770 | 301,526 | +0.04(+0.49%) |
Sep 28, 2010 | 8.695 | 8.728 | 8.610 | 8.728 | 324,983 | +0.03(+0.32%) |
Sep 27, 2010 | 8.648 | 8.705 | 8.625 | 8.700 | 250,924 | +0.04(+0.49%) |
Sep 24, 2010 | 8.563 | 8.658 | 8.502 | 8.658 | 241,808 | +0.17(+2.05%) |
Sep 23, 2010 | 8.559 | 8.648 | 8.479 | 8.483 | 278,353 | -0.11(-1.26%) |
Sep 22, 2010 | 8.587 | 8.634 | 8.554 | 8.592 | 177,800 | +0.00(+0.05%) |
Sep 21, 2010 | 8.634 | 8.676 | 8.582 | 8.587 | 460,298 | -0.05(-0.55%) |
Sep 20, 2010 | 8.498 | 8.639 | 8.465 | 8.634 | 534,459 | +0.17(+2.06%) |
Sep 17, 2010 | 8.422 | 8.483 | 8.319 | 8.460 | 483,294 | +0.04(+0.50%) |
Sep 15, 2010 | 8.399 | 8.469 | 8.356 | 8.418 | 217,915 | +0.02(+0.22%) |
Sep 14, 2010 | 8.507 | 8.511 | 8.385 | 8.399 | 266,192 | -0.11(-1.27%) |
Sep 13, 2010 | 8.493 | 8.587 | 8.441 | 8.507 | 319,143 | +0.08(+1.01%) |
Sep 10, 2010 | 8.469 | 8.493 | 8.378 | 8.422 | 210,188 | -0.04(-0.50%) |
Sep 09, 2010 | 8.450 | 8.469 | 8.389 | 8.465 | 193,007 | +0.06(+0.73%) |
Sep 08, 2010 | 8.319 | 8.432 | 8.300 | 8.403 | 274,895 | +0.13(+1.53%) |
Sep 07, 2010 | 8.328 | 8.394 | 8.258 | 8.276 | 198,373 | -0.12(-1.40%) |
Sep 03, 2010 | 8.403 | 8.408 | 8.243 | 8.394 | 227,730 | +0.07(+0.79%) |
Sep 02, 2010 | 8.394 | 8.418 | 8.234 | 8.328 | 168,978 | -0.09(-1.06%) |