Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.749 | 9.344 | 8.742 | 9.337 | 5,540,206 | +0.60(+6.81%) |
Nov 29, 2010 | 8.735 | 8.825 | 8.666 | 8.742 | 704,041 | -0.05(-0.55%) |
Nov 26, 2010 | 8.825 | 8.860 | 8.735 | 8.790 | 338,411 | -0.12(-1.32%) |
Nov 24, 2010 | 8.984 | 8.908 | 8.908 | 8.908 | 689,637 | +0.03(+0.31%) |
Nov 23, 2010 | 8.929 | 8.963 | 8.825 | 8.880 | 997,628 | -0.19(-2.14%) |
Nov 22, 2010 | 9.095 | 9.213 | 8.943 | 9.074 | 647,002 | -0.03(-0.38%) |
Nov 19, 2010 | 9.178 | 9.240 | 9.088 | 9.109 | 682,955 | -0.08(-0.83%) |
Nov 18, 2010 | 9.185 | 9.330 | 9.157 | 9.185 | 999,618 | +0.17(+1.84%) |
Nov 17, 2010 | 9.095 | 9.130 | 8.929 | 9.019 | 879,954 | -0.08(-0.91%) |
Nov 16, 2010 | 9.261 | 9.289 | 8.998 | 9.102 | 1,588,419 | -0.28(-2.95%) |
Nov 15, 2010 | 9.573 | 9.573 | 9.254 | 9.379 | 1,081,368 | -0.03(-0.37%) |
Nov 12, 2010 | 9.573 | 9.573 | 9.206 | 9.413 | 1,622,043 | -0.26(-2.72%) |
Nov 11, 2010 | 9.483 | 9.739 | 9.358 | 9.676 | 1,888,198 | +0.12(+1.30%) |
Nov 10, 2010 | 9.732 | 9.801 | 9.531 | 9.552 | 1,678,238 | -0.01(-0.14%) |
Nov 09, 2010 | 9.759 | 9.849 | 9.524 | 9.566 | 1,682,118 | -0.15(-1.50%) |
Nov 08, 2010 | 9.413 | 9.759 | 9.400 | 9.711 | 1,622,757 | +0.28(+3.01%) |
Nov 05, 2010 | 9.240 | 9.510 | 9.240 | 9.427 | 1,496,661 | +0.18(+1.95%) |
Nov 04, 2010 | 9.434 | 9.469 | 9.171 | 9.247 | 1,363,664 | -0.05(-0.52%) |
Nov 03, 2010 | 9.323 | 9.365 | 9.146 | 9.296 | 757,575 | -0.04(-0.44%) |
Nov 02, 2010 | 9.427 | 9.441 | 9.186 | 9.337 | 709,733 | +0.02(+0.22%) |
Nov 01, 2010 | 9.538 | 9.538 | 9.247 | 9.316 | 718,864 | -0.13(-1.39%) |
Oct 29, 2010 | 9.226 | 9.462 | 9.157 | 9.448 | 972,315 | +0.19(+2.02%) |
Oct 28, 2010 | 9.316 | 9.337 | 9.109 | 9.261 | 485,937 | -0.04(-0.45%) |
Oct 27, 2010 | 9.344 | 9.393 | 9.178 | 9.303 | 613,837 | -0.13(-1.39%) |
Oct 25, 2010 | 9.393 | 9.503 | 9.330 | 9.434 | 1,057,762 | +0.14(+1.49%) |
Oct 22, 2010 | 9.178 | 9.372 | 9.143 | 9.296 | 1,363,685 | +0.12(+1.36%) |
Oct 21, 2010 | 9.344 | 9.344 | 9.053 | 9.171 | 1,317,244 | -0.14(-1.49%) |
Oct 20, 2010 | 9.393 | 9.469 | 9.261 | 9.310 | 992,352 | -0.03(-0.30%) |
Oct 19, 2010 | 9.579 | 9.669 | 9.261 | 9.337 | 998,894 | -0.41(-4.19%) |
Oct 18, 2010 | 9.683 | 9.746 | 9.628 | 9.746 | 630,027 | +0.07(+0.72%) |
Oct 15, 2010 | 9.711 | 9.787 | 9.573 | 9.676 | 1,195,866 | +0.01(+0.07%) |
Oct 14, 2010 | 9.642 | 9.732 | 9.531 | 9.669 | 1,246,986 | -0.01(-0.14%) |
Oct 13, 2010 | 9.559 | 9.683 | 9.462 | 9.683 | 2,024,704 | +0.16(+1.67%) |
Oct 12, 2010 | 9.579 | 9.579 | 9.254 | 9.524 | 2,495,436 | -0.02(-0.22%) |
Oct 11, 2010 | 9.220 | 9.621 | 9.185 | 9.545 | 2,321,633 | +0.35(+3.84%) |
Oct 08, 2010 | 9.192 | 9.240 | 9.067 | 9.192 | 939,758 | +0.00(+0.00%) |
Oct 07, 2010 | 8.846 | 9.226 | 8.846 | 9.192 | 3,056,075 | +0.44(+4.98%) |
Oct 06, 2010 | 8.777 | 8.818 | 8.700 | 8.756 | 631,605 | -0.03(-0.39%) |
Oct 05, 2010 | 8.742 | 8.846 | 8.707 | 8.790 | 792,755 | +0.13(+1.52%) |
Oct 04, 2010 | 8.714 | 8.922 | 8.604 | 8.659 | 727,346 | -0.12(-1.34%) |
Oct 01, 2010 | 8.777 | 8.929 | 8.728 | 8.777 | 588,592 | -0.01(-0.16%) |
Sep 30, 2010 | 8.943 | 8.970 | 8.624 | 8.790 | 1,026,523 | -0.12(-1.32%) |
Sep 29, 2010 | 8.929 | 8.991 | 8.860 | 8.908 | 508,791 | -0.04(-0.46%) |
Sep 28, 2010 | 9.012 | 9.012 | 8.770 | 8.950 | 758,839 | +0.08(+0.94%) |
Sep 27, 2010 | 8.790 | 8.965 | 8.673 | 8.867 | 1,014,020 | +0.08(+0.87%) |
Sep 24, 2010 | 8.652 | 8.818 | 8.597 | 8.790 | 1,134,442 | +0.18(+2.09%) |
Sep 23, 2010 | 8.569 | 8.638 | 8.479 | 8.610 | 856,168 | -0.04(-0.48%) |
Sep 22, 2010 | 8.700 | 8.728 | 8.541 | 8.652 | 704,704 | -0.04(-0.48%) |
Sep 21, 2010 | 8.680 | 8.783 | 8.576 | 8.694 | 940,485 | +0.07(+0.80%) |
Sep 20, 2010 | 8.382 | 8.659 | 8.382 | 8.624 | 1,043,076 | +0.24(+2.89%) |
Sep 17, 2010 | 8.382 | 8.514 | 8.292 | 8.382 | 946,338 | -0.15(-1.78%) |
Sep 15, 2010 | 8.534 | 8.576 | 8.424 | 8.534 | 807,766 | +0.03(+0.33%) |
Sep 14, 2010 | 8.576 | 8.666 | 8.437 | 8.507 | 974,901 | -0.15(-1.68%) |
Sep 13, 2010 | 8.534 | 8.694 | 8.479 | 8.652 | 856,798 | +0.22(+2.63%) |
Sep 10, 2010 | 8.555 | 8.652 | 8.403 | 8.430 | 701,301 | -0.12(-1.38%) |
Sep 09, 2010 | 8.680 | 8.714 | 8.548 | 8.548 | 906,831 | -0.07(-0.80%) |
Sep 08, 2010 | 8.444 | 8.735 | 8.444 | 8.617 | 970,858 | +0.17(+2.05%) |
Sep 07, 2010 | 8.583 | 8.597 | 8.417 | 8.444 | 837,282 | -0.16(-1.85%) |
Sep 03, 2010 | 8.562 | 8.749 | 8.472 | 8.604 | 786,032 | +0.10(+1.22%) |
Sep 02, 2010 | 8.520 | 8.576 | 8.424 | 8.500 | 658,714 | -0.01(-0.16%) |