Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.295 | 9.380 | 9.240 | 9.328 | 2,574,729 | -0.01(-0.10%) |
Nov 29, 2010 | 9.375 | 9.404 | 9.198 | 9.337 | 3,063,628 | -0.08(-0.85%) |
Nov 26, 2010 | 9.256 | 9.455 | 9.223 | 9.417 | 2,308,448 | +0.11(+1.16%) |
Nov 24, 2010 | 9.341 | 9.309 | 9.309 | 9.309 | 4,166,787 | -0.03(-0.35%) |
Nov 23, 2010 | 9.313 | 9.453 | 9.140 | 9.341 | 7,130,306 | +0.23(+2.55%) |
Nov 22, 2010 | 9.001 | 9.119 | 8.989 | 9.109 | 2,938,251 | +0.06(+0.61%) |
Nov 19, 2010 | 8.932 | 9.060 | 8.881 | 9.054 | 3,199,644 | +0.14(+1.58%) |
Nov 18, 2010 | 8.779 | 8.927 | 8.778 | 8.913 | 2,468,310 | +0.19(+2.20%) |
Nov 17, 2010 | 8.666 | 8.731 | 8.634 | 8.721 | 2,150,133 | +0.06(+0.64%) |
Nov 16, 2010 | 8.725 | 8.747 | 8.649 | 8.666 | 2,657,275 | -0.03(-0.33%) |
Nov 15, 2010 | 8.695 | 8.788 | 8.695 | 8.695 | 2,142,982 | +0.01(+0.15%) |
Nov 12, 2010 | 8.645 | 8.701 | 8.609 | 8.682 | 2,227,944 | -0.03(-0.31%) |
Nov 11, 2010 | 8.691 | 8.723 | 8.659 | 8.708 | 1,707,069 | -0.01(-0.11%) |
Nov 10, 2010 | 8.693 | 8.723 | 8.647 | 8.718 | 1,544,929 | +0.02(+0.28%) |
Nov 09, 2010 | 8.697 | 8.742 | 8.676 | 8.693 | 1,723,175 | -0.00(-0.02%) |
Nov 08, 2010 | 8.702 | 8.727 | 8.669 | 8.695 | 1,691,252 | -0.04(-0.41%) |
Nov 05, 2010 | 8.718 | 8.742 | 8.699 | 8.731 | 1,953,023 | +0.01(+0.15%) |
Nov 04, 2010 | 8.742 | 8.742 | 8.680 | 8.718 | 2,123,930 | +0.01(+0.13%) |
Nov 03, 2010 | 8.706 | 8.731 | 8.634 | 8.706 | 1,318,443 | +0.01(+0.15%) |
Nov 02, 2010 | 8.729 | 8.771 | 8.558 | 8.693 | 3,254,539 | +0.01(+0.13%) |
Nov 01, 2010 | 8.754 | 8.929 | 8.647 | 8.682 | 2,974,094 | -0.05(-0.52%) |
Oct 29, 2010 | 8.583 | 8.729 | 8.583 | 8.727 | 2,326,796 | +0.14(+1.66%) |
Oct 28, 2010 | 8.571 | 8.625 | 8.550 | 8.585 | 1,264,383 | +0.03(+0.40%) |
Oct 27, 2010 | 8.524 | 8.562 | 8.476 | 8.550 | 1,593,031 | -0.02(-0.20%) |
Oct 25, 2010 | 8.590 | 8.642 | 8.556 | 8.568 | 1,868,762 | +0.01(+0.07%) |
Oct 22, 2010 | 8.512 | 8.564 | 8.511 | 8.562 | 2,045,956 | +0.06(+0.67%) |
Oct 21, 2010 | 8.511 | 8.554 | 8.493 | 8.505 | 1,636,156 | +0.02(+0.20%) |
Oct 20, 2010 | 8.478 | 8.524 | 8.453 | 8.488 | 1,983,510 | +0.04(+0.52%) |
Oct 19, 2010 | 8.452 | 8.452 | 8.400 | 8.444 | 3,063,072 | -0.04(-0.51%) |
Oct 18, 2010 | 8.497 | 8.522 | 8.478 | 8.487 | 2,166,919 | -0.01(-0.16%) |
Oct 15, 2010 | 8.556 | 8.578 | 8.438 | 8.501 | 3,688,657 | -0.03(-0.31%) |
Oct 14, 2010 | 8.472 | 8.531 | 8.472 | 8.527 | 3,051,505 | +0.05(+0.65%) |
Oct 13, 2010 | 8.400 | 8.487 | 8.385 | 8.472 | 4,696,532 | +0.09(+1.13%) |
Oct 12, 2010 | 8.486 | 8.486 | 8.368 | 8.378 | 8,624,053 | -0.11(-1.29%) |
Oct 11, 2010 | 8.546 | 8.557 | 8.465 | 8.487 | 2,439,084 | -0.09(-0.99%) |
Oct 08, 2010 | 8.573 | 8.629 | 8.537 | 8.573 | 6,397,702 | +0.03(+0.31%) |
Oct 07, 2010 | 8.607 | 8.616 | 8.544 | 8.546 | 5,847,409 | -0.05(-0.62%) |
Oct 06, 2010 | 8.565 | 8.601 | 8.542 | 8.599 | 2,103,195 | +0.04(+0.44%) |
Oct 05, 2010 | 8.472 | 8.599 | 8.455 | 8.561 | 2,966,232 | +0.12(+1.46%) |
Oct 04, 2010 | 8.440 | 8.467 | 8.383 | 8.438 | 2,358,453 | -0.01(-0.11%) |
Oct 01, 2010 | 8.448 | 8.484 | 8.370 | 8.448 | 1,834,588 | +0.01(+0.14%) |
Sep 30, 2010 | 8.437 | 8.495 | 8.353 | 8.436 | 2,903,903 | +0.03(+0.35%) |
Sep 29, 2010 | 8.406 | 8.442 | 8.372 | 8.406 | 2,407,967 | -0.06(-0.67%) |
Sep 28, 2010 | 8.457 | 8.467 | 8.346 | 8.463 | 2,796,162 | +0.03(+0.31%) |
Sep 27, 2010 | 8.463 | 8.482 | 8.406 | 8.436 | 1,755,341 | -0.04(-0.51%) |
Sep 24, 2010 | 8.425 | 8.512 | 8.410 | 8.480 | 1,842,142 | +0.09(+1.08%) |
Sep 23, 2010 | 8.383 | 8.425 | 8.340 | 8.389 | 1,823,697 | -0.02(-0.23%) |
Sep 22, 2010 | 8.399 | 8.465 | 8.399 | 8.408 | 2,467,478 | -0.01(-0.11%) |
Sep 21, 2010 | 8.397 | 8.431 | 8.332 | 8.418 | 3,942,715 | +0.02(+0.25%) |
Sep 20, 2010 | 8.357 | 8.408 | 8.353 | 8.397 | 2,072,241 | +0.04(+0.52%) |
Sep 17, 2010 | 8.353 | 8.440 | 8.321 | 8.353 | 2,837,377 | -0.07(-0.85%) |
Sep 15, 2010 | 8.382 | 8.429 | 8.332 | 8.425 | 3,032,875 | +0.00(+0.02%) |
Sep 14, 2010 | 8.397 | 8.446 | 8.372 | 8.423 | 2,726,157 | +0.02(+0.20%) |
Sep 13, 2010 | 8.474 | 8.474 | 8.389 | 8.406 | 1,540,848 | -0.02(-0.25%) |
Sep 10, 2010 | 8.365 | 8.427 | 8.340 | 8.427 | 1,754,760 | +0.08(+0.93%) |
Sep 09, 2010 | 8.397 | 8.397 | 8.319 | 8.349 | 1,598,197 | +0.02(+0.18%) |
Sep 08, 2010 | 8.330 | 8.353 | 8.296 | 8.334 | 1,819,944 | +0.05(+0.55%) |
Sep 07, 2010 | 8.330 | 8.400 | 8.289 | 8.289 | 2,220,425 | -0.10(-1.15%) |
Sep 03, 2010 | 8.338 | 8.385 | 8.291 | 8.385 | 2,006,407 | +0.06(+0.77%) |
Sep 02, 2010 | 8.268 | 8.321 | 8.211 | 8.321 | 2,246 | +0.07(+0.89%) |