Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.354 | 9.761 | 9.293 | 9.740 | 5,249,255 | +0.38(+4.09%) |
Nov 29, 2010 | 9.192 | 9.372 | 9.131 | 9.358 | 655,068 | +0.18(+1.98%) |
Nov 26, 2010 | 9.169 | 9.187 | 9.089 | 9.176 | 236,874 | -0.03(-0.27%) |
Nov 24, 2010 | 9.209 | 9.201 | 9.201 | 9.201 | 378,654 | +0.04(+0.45%) |
Nov 23, 2010 | 9.291 | 9.336 | 9.130 | 9.160 | 445,158 | -0.17(-1.83%) |
Nov 22, 2010 | 9.340 | 9.379 | 9.304 | 9.331 | 397,480 | -0.01(-0.06%) |
Nov 19, 2010 | 9.451 | 9.451 | 9.302 | 9.336 | 536,275 | -0.08(-0.82%) |
Nov 18, 2010 | 9.444 | 9.444 | 9.377 | 9.413 | 276,386 | +0.02(+0.17%) |
Nov 17, 2010 | 9.516 | 9.516 | 9.298 | 9.397 | 381,249 | -0.11(-1.11%) |
Nov 16, 2010 | 9.523 | 9.609 | 9.381 | 9.503 | 479,563 | +0.01(+0.11%) |
Nov 15, 2010 | 9.499 | 9.542 | 9.426 | 9.492 | 453,273 | +0.08(+0.82%) |
Nov 12, 2010 | 9.503 | 9.539 | 9.381 | 9.415 | 529,585 | -0.03(-0.30%) |
Nov 11, 2010 | 9.381 | 9.555 | 9.377 | 9.444 | 1,078,281 | +0.06(+0.67%) |
Nov 10, 2010 | 9.338 | 9.512 | 9.338 | 9.381 | 664,052 | +0.04(+0.48%) |
Nov 09, 2010 | 9.399 | 9.415 | 9.318 | 9.336 | 718,080 | -0.04(-0.40%) |
Nov 08, 2010 | 9.591 | 9.602 | 9.296 | 9.374 | 369,174 | -0.22(-2.27%) |
Nov 05, 2010 | 9.521 | 9.645 | 9.435 | 9.591 | 1,738,296 | +0.12(+1.27%) |
Nov 04, 2010 | 9.160 | 9.510 | 9.085 | 9.471 | 2,473,860 | +0.39(+4.25%) |
Nov 03, 2010 | 9.336 | 9.444 | 8.975 | 9.085 | 1,374,580 | -0.29(-3.12%) |
Nov 02, 2010 | 9.232 | 9.379 | 9.232 | 9.377 | 843,719 | +0.21(+2.27%) |
Nov 01, 2010 | 9.354 | 9.354 | 9.124 | 9.169 | 1,909,786 | -0.04(-0.41%) |
Oct 29, 2010 | 9.144 | 9.212 | 9.122 | 9.207 | 116,771 | +0.05(+0.51%) |
Oct 28, 2010 | 9.246 | 9.325 | 9.142 | 9.160 | 491,443 | -0.04(-0.41%) |
Oct 27, 2010 | 8.752 | 9.289 | 8.752 | 9.198 | 587,100 | -0.05(-0.52%) |
Oct 25, 2010 | 9.004 | 9.268 | 8.961 | 9.246 | 212,077 | +0.29(+3.29%) |
Oct 22, 2010 | 8.840 | 8.977 | 8.743 | 8.952 | 542,998 | +0.20(+2.30%) |
Oct 21, 2010 | 8.797 | 9.121 | 8.530 | 8.751 | 459,199 | +0.18(+2.16%) |
Oct 20, 2010 | 8.393 | 8.582 | 8.393 | 8.566 | 126,914 | +0.18(+2.10%) |
Oct 19, 2010 | 8.352 | 8.411 | 8.214 | 8.390 | 222,097 | -0.03(-0.36%) |
Oct 18, 2010 | 8.708 | 8.708 | 8.323 | 8.420 | 315,798 | -0.24(-2.80%) |
Oct 15, 2010 | 8.600 | 8.663 | 8.528 | 8.663 | 114,527 | +0.06(+0.73%) |
Oct 14, 2010 | 8.708 | 8.752 | 8.349 | 8.600 | 252,146 | -0.02(-0.25%) |
Oct 13, 2010 | 8.501 | 8.700 | 8.501 | 8.621 | 1,456,056 | +0.28(+3.40%) |
Oct 12, 2010 | 7.919 | 8.363 | 7.853 | 8.338 | 334,296 | +0.37(+4.69%) |
Oct 11, 2010 | 8.259 | 8.277 | 7.941 | 7.964 | 469,359 | -0.12(-1.49%) |
Oct 08, 2010 | 8.085 | 8.090 | 7.950 | 8.085 | 119,534 | -0.01(-0.09%) |
Oct 07, 2010 | 8.043 | 8.095 | 7.989 | 8.092 | 79,537 | +0.02(+0.24%) |
Oct 06, 2010 | 8.198 | 8.198 | 7.946 | 8.072 | 288,055 | +0.01(+0.11%) |
Oct 05, 2010 | 7.799 | 8.063 | 7.778 | 8.063 | 655,174 | +0.25(+3.22%) |
Oct 04, 2010 | 7.916 | 7.945 | 7.790 | 7.812 | 155,131 | -0.09(-1.14%) |
Oct 01, 2010 | 7.901 | 7.963 | 7.891 | 7.901 | 303,494 | +0.01(+0.11%) |
Sep 30, 2010 | 7.943 | 7.943 | 7.765 | 7.893 | 169,930 | -0.02(-0.23%) |
Sep 29, 2010 | 7.898 | 7.945 | 7.872 | 7.910 | 253,316 | +0.02(+0.20%) |
Sep 28, 2010 | 7.900 | 7.900 | 7.810 | 7.894 | 106,829 | -0.02(-0.29%) |
Sep 27, 2010 | 7.945 | 7.945 | 7.907 | 7.918 | 303,600 | +0.01(+0.14%) |
Sep 24, 2010 | 7.867 | 7.925 | 7.858 | 7.907 | 426,376 | +0.04(+0.50%) |
Sep 23, 2010 | 7.871 | 7.905 | 7.857 | 7.867 | 153,237 | -0.04(-0.50%) |
Sep 22, 2010 | 7.900 | 8.124 | 7.900 | 7.907 | 114,192 | +0.01(+0.11%) |
Sep 21, 2010 | 7.989 | 7.989 | 7.810 | 7.898 | 172,859 | -0.05(-0.59%) |
Sep 20, 2010 | 7.921 | 7.980 | 7.846 | 7.945 | 334,635 | -0.04(-0.56%) |
Sep 17, 2010 | 7.989 | 8.169 | 7.541 | 7.989 | 1,820,139 | +0.36(+4.71%) |
Sep 15, 2010 | 7.630 | 7.718 | 7.608 | 7.630 | 221,946 | +0.06(+0.83%) |
Sep 14, 2010 | 7.478 | 7.582 | 7.478 | 7.568 | 273,919 | +0.18(+2.50%) |
Sep 13, 2010 | 7.469 | 7.469 | 7.361 | 7.383 | 332,870 | +0.10(+1.36%) |
Sep 10, 2010 | 7.171 | 7.284 | 7.085 | 7.284 | 117,161 | +0.04(+0.52%) |
Sep 09, 2010 | 7.316 | 7.318 | 7.205 | 7.246 | 177,248 | +0.01(+0.15%) |
Sep 08, 2010 | 7.158 | 7.266 | 7.158 | 7.235 | 183,971 | +0.05(+0.72%) |
Sep 07, 2010 | 7.280 | 7.280 | 7.092 | 7.183 | 488,680 | -0.17(-2.34%) |
Sep 03, 2010 | 7.435 | 7.480 | 7.277 | 7.356 | 206,390 | -0.00(-0.02%) |
Sep 02, 2010 | 7.004 | 7.359 | 7.004 | 7.357 | 415,415 | +0.34(+4.86%) |