Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.04 | 10.35 | 9.957 | 10.24 | 3,218,180 | +0.08(+0.80%) |
Nov 29, 2010 | 10.04 | 10.19 | 9.988 | 10.16 | 2,581,626 | +0.03(+0.27%) |
Nov 26, 2010 | 10.02 | 10.16 | 9.960 | 10.13 | 663,210 | +0.07(+0.68%) |
Nov 24, 2010 | 9.937 | 10.06 | 10.06 | 10.06 | 1,999,488 | +0.21(+2.11%) |
Nov 23, 2010 | 9.828 | 10.08 | 9.753 | 9.855 | 2,847,863 | -0.05(-0.55%) |
Nov 22, 2010 | 9.617 | 9.964 | 9.525 | 9.909 | 3,008,915 | +0.30(+3.15%) |
Nov 19, 2010 | 9.354 | 9.627 | 9.307 | 9.606 | 2,458,475 | +0.23(+2.43%) |
Nov 18, 2010 | 9.463 | 9.463 | 9.331 | 9.378 | 1,602,189 | +0.03(+0.33%) |
Nov 17, 2010 | 9.089 | 9.392 | 9.082 | 9.348 | 1,731,260 | +0.28(+3.08%) |
Nov 16, 2010 | 9.035 | 9.079 | 8.960 | 9.069 | 1,802,141 | -0.02(-0.26%) |
Nov 15, 2010 | 9.062 | 9.218 | 9.035 | 9.092 | 1,131,690 | +0.09(+0.94%) |
Nov 12, 2010 | 9.028 | 9.120 | 8.949 | 9.007 | 2,703,531 | -0.17(-1.85%) |
Nov 11, 2010 | 9.344 | 9.363 | 9.160 | 9.177 | 1,629,703 | -0.22(-2.39%) |
Nov 10, 2010 | 9.491 | 9.525 | 9.286 | 9.402 | 2,217,254 | -0.04(-0.43%) |
Nov 09, 2010 | 9.535 | 9.630 | 9.378 | 9.443 | 1,618,989 | -0.05(-0.54%) |
Nov 08, 2010 | 9.406 | 9.538 | 9.385 | 9.494 | 1,077,802 | +0.02(+0.25%) |
Nov 05, 2010 | 9.508 | 9.688 | 9.440 | 9.470 | 2,170,725 | +0.04(+0.43%) |
Nov 04, 2010 | 9.610 | 9.726 | 9.389 | 9.429 | 1,548,013 | -0.00(-0.04%) |
Nov 03, 2010 | 9.494 | 9.566 | 9.276 | 9.433 | 1,681,922 | -0.05(-0.57%) |
Nov 02, 2010 | 9.617 | 9.651 | 9.344 | 9.487 | 2,123,685 | -0.06(-0.61%) |
Nov 01, 2010 | 9.862 | 9.923 | 9.518 | 9.545 | 1,263,102 | -0.28(-2.81%) |
Oct 29, 2010 | 9.712 | 9.937 | 9.705 | 9.821 | 1,122,469 | +0.07(+0.70%) |
Oct 28, 2010 | 9.736 | 9.896 | 9.736 | 9.753 | 1,938,770 | +0.02(+0.21%) |
Oct 27, 2010 | 9.528 | 9.749 | 9.372 | 9.732 | 1,948,006 | +0.13(+1.31%) |
Oct 25, 2010 | 9.232 | 9.630 | 9.232 | 9.606 | 2,224,974 | +0.50(+5.53%) |
Oct 22, 2010 | 8.997 | 9.126 | 8.966 | 9.103 | 1,736,253 | +0.10(+1.13%) |
Oct 21, 2010 | 9.089 | 9.171 | 8.932 | 9.000 | 1,447,356 | -0.09(-0.97%) |
Oct 20, 2010 | 9.208 | 9.256 | 9.041 | 9.089 | 1,598,840 | -0.08(-0.89%) |
Oct 19, 2010 | 9.167 | 9.249 | 9.045 | 9.171 | 2,148,094 | -0.18(-1.97%) |
Oct 18, 2010 | 9.460 | 9.491 | 9.297 | 9.354 | 798,572 | -0.19(-1.96%) |
Oct 15, 2010 | 9.746 | 9.749 | 9.429 | 9.542 | 1,888,657 | -0.11(-1.16%) |
Oct 14, 2010 | 9.957 | 10.02 | 9.647 | 9.654 | 1,077,706 | -0.25(-2.54%) |
Oct 13, 2010 | 9.947 | 10.06 | 9.892 | 9.906 | 871,872 | +0.01(+0.14%) |
Oct 12, 2010 | 10.13 | 10.13 | 9.780 | 9.892 | 1,491,955 | -0.23(-2.32%) |
Oct 11, 2010 | 10.05 | 10.15 | 9.988 | 10.13 | 1,057,548 | +0.07(+0.68%) |
Oct 08, 2010 | 10.06 | 10.19 | 9.773 | 10.06 | 1,388,621 | +0.19(+1.93%) |
Oct 07, 2010 | 9.647 | 9.882 | 9.644 | 9.869 | 785,594 | +0.21(+2.19%) |
Oct 06, 2010 | 9.726 | 9.732 | 9.610 | 9.657 | 1,157,206 | -0.03(-0.32%) |
Oct 05, 2010 | 9.593 | 9.749 | 9.576 | 9.688 | 829,514 | +0.17(+1.79%) |
Oct 04, 2010 | 9.487 | 9.603 | 9.440 | 9.518 | 661,324 | -0.03(-0.29%) |
Oct 01, 2010 | 9.545 | 9.719 | 9.467 | 9.545 | 948,529 | -0.02(-0.18%) |
Sep 30, 2010 | 9.532 | 9.620 | 9.433 | 9.562 | 942,901 | +0.12(+1.23%) |
Sep 29, 2010 | 9.606 | 9.644 | 9.385 | 9.446 | 608,458 | -0.18(-1.87%) |
Sep 28, 2010 | 9.484 | 9.715 | 9.480 | 9.627 | 1,710,232 | +0.18(+1.95%) |
Sep 27, 2010 | 9.314 | 9.603 | 9.283 | 9.443 | 1,443,954 | +0.15(+1.65%) |
Sep 24, 2010 | 9.191 | 9.324 | 9.140 | 9.290 | 1,324,396 | +0.21(+2.29%) |
Sep 23, 2010 | 9.232 | 9.256 | 9.031 | 9.082 | 2,483,124 | -0.21(-2.27%) |
Sep 22, 2010 | 9.562 | 9.647 | 9.225 | 9.293 | 2,180,863 | -0.28(-2.95%) |
Sep 21, 2010 | 9.872 | 9.886 | 9.480 | 9.576 | 1,858,917 | -0.32(-3.23%) |
Sep 20, 2010 | 9.862 | 9.964 | 9.790 | 9.896 | 777,442 | +0.05(+0.52%) |
Sep 17, 2010 | 9.845 | 10.03 | 9.834 | 9.845 | 1,105,448 | -0.18(-1.77%) |
Sep 15, 2010 | 9.848 | 10.17 | 9.821 | 10.02 | 540,913 | +0.13(+1.31%) |
Sep 14, 2010 | 9.783 | 10.08 | 9.729 | 9.892 | 960,994 | +0.13(+1.36%) |
Sep 13, 2010 | 9.807 | 9.845 | 9.671 | 9.760 | 721,119 | +0.05(+0.53%) |
Sep 10, 2010 | 9.668 | 9.834 | 9.657 | 9.709 | 496,446 | +0.05(+0.49%) |
Sep 09, 2010 | 9.841 | 9.853 | 9.623 | 9.661 | 825,084 | -0.05(-0.49%) |
Sep 08, 2010 | 9.719 | 9.787 | 9.678 | 9.709 | 672,434 | +0.06(+0.64%) |
Sep 07, 2010 | 9.783 | 9.804 | 9.640 | 9.647 | 466,236 | -0.17(-1.70%) |
Sep 03, 2010 | 9.899 | 10.08 | 9.661 | 9.814 | 734,467 | +0.14(+1.48%) |
Sep 02, 2010 | 9.423 | 9.705 | 9.416 | 9.671 | 687 | +0.30(+3.16%) |