Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.467 | 8.761 | 8.458 | 8.692 | 11,759,311 | +0.15(+1.72%) |
Nov 29, 2010 | 8.579 | 8.623 | 8.467 | 8.545 | 6,773,148 | -0.10(-1.20%) |
Nov 26, 2010 | 8.701 | 8.735 | 8.536 | 8.649 | 3,809,177 | -0.05(-0.60%) |
Nov 24, 2010 | 8.822 | 8.701 | 8.701 | 8.701 | 10,604,299 | -0.01(-0.10%) |
Nov 23, 2010 | 8.934 | 8.969 | 8.683 | 8.709 | 7,718,893 | -0.30(-3.36%) |
Nov 22, 2010 | 8.969 | 9.133 | 8.917 | 9.012 | 5,910,647 | -0.03(-0.31%) |
Nov 19, 2010 | 9.178 | 9.187 | 8.989 | 9.040 | 5,570,330 | -0.15(-1.60%) |
Nov 18, 2010 | 9.334 | 9.523 | 9.161 | 9.187 | 7,669,344 | -0.03(-0.28%) |
Nov 17, 2010 | 9.472 | 9.584 | 9.144 | 9.213 | 6,700,657 | -0.29(-3.09%) |
Nov 16, 2010 | 9.420 | 9.661 | 9.325 | 9.506 | 11,346,675 | +0.04(+0.46%) |
Nov 15, 2010 | 9.955 | 9.963 | 9.411 | 9.463 | 10,077,408 | -0.47(-4.69%) |
Nov 12, 2010 | 10.33 | 10.58 | 9.799 | 9.929 | 11,978,023 | -0.57(-5.42%) |
Nov 11, 2010 | 10.26 | 10.57 | 10.23 | 10.50 | 7,102,398 | +0.10(+1.00%) |
Nov 10, 2010 | 10.11 | 10.41 | 10.05 | 10.39 | 6,766,057 | +0.26(+2.55%) |
Nov 09, 2010 | 10.39 | 10.52 | 10.10 | 10.14 | 4,943,470 | -0.08(-0.76%) |
Nov 08, 2010 | 10.23 | 10.41 | 10.15 | 10.21 | 4,603,084 | -0.12(-1.17%) |
Nov 05, 2010 | 10.14 | 10.45 | 10.03 | 10.33 | 9,628,167 | +0.18(+1.78%) |
Nov 04, 2010 | 9.523 | 10.16 | 9.489 | 10.15 | 11,113,205 | +0.73(+7.78%) |
Nov 03, 2010 | 9.532 | 9.532 | 9.265 | 9.420 | 8,469,914 | -0.12(-1.27%) |
Nov 02, 2010 | 9.161 | 9.549 | 9.066 | 9.541 | 10,244,850 | +0.48(+5.33%) |
Nov 01, 2010 | 9.032 | 9.187 | 8.954 | 9.058 | 4,203,284 | +0.06(+0.67%) |
Oct 29, 2010 | 8.963 | 9.075 | 8.953 | 8.997 | 3,737,525 | +0.03(+0.29%) |
Oct 28, 2010 | 9.178 | 9.196 | 8.928 | 8.971 | 5,967,718 | -0.16(-1.70%) |
Oct 27, 2010 | 9.023 | 9.135 | 8.976 | 9.127 | 4,325,406 | -0.09(-0.94%) |
Oct 25, 2010 | 9.290 | 9.523 | 9.204 | 9.213 | 5,666,876 | +0.06(+0.66%) |
Oct 22, 2010 | 9.187 | 9.265 | 9.118 | 9.152 | 5,356,175 | -0.02(-0.19%) |
Oct 21, 2010 | 8.989 | 9.334 | 8.963 | 9.170 | 8,094,448 | +0.22(+2.51%) |
Oct 20, 2010 | 8.989 | 9.023 | 8.669 | 8.945 | 9,669,665 | -0.01(-0.10%) |
Oct 19, 2010 | 8.945 | 9.273 | 8.911 | 8.954 | 7,986,984 | -0.14(-1.52%) |
Oct 18, 2010 | 9.040 | 9.131 | 8.902 | 9.092 | 8,500,965 | +0.04(+0.48%) |
Oct 15, 2010 | 9.282 | 9.334 | 9.006 | 9.049 | 8,853,998 | -0.16(-1.69%) |
Oct 14, 2010 | 9.334 | 9.394 | 9.109 | 9.204 | 6,792,310 | -0.09(-1.02%) |
Oct 13, 2010 | 9.299 | 9.398 | 9.161 | 9.299 | 7,692,627 | +0.05(+0.56%) |
Oct 12, 2010 | 9.058 | 9.265 | 8.971 | 9.247 | 5,522,025 | +0.16(+1.71%) |
Oct 11, 2010 | 9.239 | 9.282 | 9.075 | 9.092 | 2,884,892 | -0.18(-1.95%) |
Oct 08, 2010 | 9.273 | 9.316 | 9.066 | 9.273 | 5,109,560 | +0.09(+1.03%) |
Oct 07, 2010 | 9.316 | 9.359 | 9.058 | 9.178 | 4,677,868 | -0.15(-1.57%) |
Oct 06, 2010 | 9.394 | 9.454 | 9.274 | 9.325 | 6,568,411 | -0.03(-0.28%) |
Oct 05, 2010 | 9.558 | 9.558 | 9.342 | 9.351 | 9,100,154 | -0.12(-1.28%) |
Oct 04, 2010 | 9.515 | 9.584 | 9.351 | 9.472 | 3,070,443 | -0.09(-0.90%) |
Oct 01, 2010 | 9.558 | 9.782 | 9.523 | 9.558 | 4,270,823 | -0.03(-0.33%) |
Sep 30, 2010 | 9.590 | 9.756 | 9.478 | 9.590 | 3,245 | -0.02(-0.21%) |
Sep 29, 2010 | 9.679 | 9.705 | 9.515 | 9.610 | 579 | -0.10(-1.07%) |
Sep 28, 2010 | 9.575 | 9.722 | 9.351 | 9.713 | 6,038,365 | +0.19(+1.99%) |
Sep 27, 2010 | 9.411 | 9.575 | 9.265 | 9.523 | 4,073,955 | +0.10(+1.10%) |
Sep 24, 2010 | 9.325 | 9.498 | 9.221 | 9.420 | 8,800,824 | +0.26(+2.82%) |
Sep 23, 2010 | 9.161 | 9.403 | 9.135 | 9.161 | 265 | -0.23(-2.48%) |
Sep 22, 2010 | 9.454 | 9.627 | 9.290 | 9.394 | 4,993,651 | -0.08(-0.82%) |
Sep 21, 2010 | 9.722 | 9.782 | 9.446 | 9.472 | 6,488,081 | -0.06(-0.63%) |
Sep 20, 2010 | 9.265 | 9.610 | 9.204 | 9.532 | 5,407,763 | +0.38(+4.15%) |
Sep 17, 2010 | 9.152 | 9.239 | 9.066 | 9.152 | 6,274,482 | -0.32(-3.37%) |
Sep 15, 2010 | 9.480 | 9.584 | 9.411 | 9.472 | 6,893,410 | -0.15(-1.52%) |
Sep 14, 2010 | 9.567 | 9.705 | 9.463 | 9.618 | 3,367,525 | -0.06(-0.62%) |
Sep 13, 2010 | 9.661 | 9.687 | 9.428 | 9.679 | 3,891,576 | +0.14(+1.45%) |
Sep 10, 2010 | 9.472 | 9.661 | 9.385 | 9.541 | 4,116,338 | +0.07(+0.73%) |
Sep 09, 2010 | 9.549 | 9.687 | 9.359 | 9.472 | 3,207,363 | +0.05(+0.55%) |
Sep 08, 2010 | 9.454 | 9.592 | 9.351 | 9.420 | 5,579,116 | -0.03(-0.27%) |
Sep 07, 2010 | 9.696 | 9.696 | 9.429 | 9.446 | 344 | -0.22(-2.32%) |
Sep 03, 2010 | 9.523 | 9.730 | 9.498 | 9.670 | 4,927,735 | +0.20(+2.09%) |
Sep 02, 2010 | 9.239 | 9.558 | 9.144 | 9.472 | 7,447,328 | +0.23(+2.52%) |