Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.489 | 9.558 | 9.410 | 9.410 | 19,458 | -0.11(-1.14%) |
Nov 29, 2010 | 9.697 | 9.736 | 9.469 | 9.519 | 11,839 | -0.25(-2.53%) |
Nov 26, 2010 | 9.420 | 9.851 | 9.420 | 9.766 | 13,701 | +0.18(+1.86%) |
Nov 24, 2010 | 9.726 | 9.588 | 9.588 | 9.588 | 32,755 | +0.10(+1.04%) |
Nov 23, 2010 | 9.538 | 9.716 | 9.480 | 9.489 | 15,487 | -0.25(-2.54%) |
Nov 22, 2010 | 9.726 | 9.865 | 9.657 | 9.736 | 15,460 | +0.01(+0.10%) |
Nov 19, 2010 | 9.845 | 9.845 | 9.578 | 9.726 | 9,207 | -0.09(-0.91%) |
Nov 18, 2010 | 9.701 | 9.850 | 9.598 | 9.815 | 6,400 | +0.09(+0.91%) |
Nov 17, 2010 | 9.756 | 9.817 | 9.568 | 9.726 | 9,885 | -0.01(-0.10%) |
Nov 16, 2010 | 9.578 | 9.874 | 9.489 | 9.736 | 36,252 | -0.12(-1.20%) |
Nov 15, 2010 | 9.864 | 9.884 | 9.815 | 9.855 | 13,222 | +0.28(+2.89%) |
Nov 12, 2010 | 9.805 | 9.884 | 9.578 | 9.578 | 17,394 | -0.27(-2.71%) |
Nov 11, 2010 | 9.766 | 9.884 | 9.766 | 9.845 | 22,059 | +0.00(+0.00%) |
Nov 10, 2010 | 9.835 | 9.884 | 9.762 | 9.845 | 34,916 | +0.07(+0.71%) |
Nov 09, 2010 | 9.805 | 9.855 | 9.736 | 9.776 | 26,484 | -0.01(-0.10%) |
Nov 08, 2010 | 9.786 | 9.879 | 9.548 | 9.786 | 26,982 | -0.12(-1.20%) |
Nov 05, 2010 | 9.884 | 10.03 | 9.865 | 9.904 | 44,610 | +0.02(+0.20%) |
Nov 04, 2010 | 9.954 | 9.954 | 9.766 | 9.884 | 14,163 | +0.02(+0.20%) |
Nov 03, 2010 | 9.865 | 9.973 | 9.687 | 9.865 | 8,375 | +0.00(+0.00%) |
Nov 02, 2010 | 9.736 | 9.934 | 9.736 | 9.865 | 16,018 | +0.19(+1.94%) |
Nov 01, 2010 | 9.835 | 9.884 | 9.647 | 9.677 | 23,701 | -0.13(-1.31%) |
Oct 29, 2010 | 9.786 | 9.855 | 9.675 | 9.805 | 15,147 | -0.04(-0.40%) |
Oct 28, 2010 | 9.884 | 9.894 | 9.835 | 9.845 | 4,842 | -0.02(-0.20%) |
Oct 27, 2010 | 9.884 | 9.983 | 9.786 | 9.865 | 20,814 | -0.32(-3.11%) |
Oct 25, 2010 | 10.10 | 10.22 | 10.03 | 10.18 | 10,715 | +0.08(+0.78%) |
Oct 22, 2010 | 10.05 | 10.10 | 10.01 | 10.10 | 2,679 | +0.07(+0.69%) |
Oct 21, 2010 | 10.20 | 10.22 | 9.963 | 10.03 | 14,570 | -0.17(-1.65%) |
Oct 20, 2010 | 10.13 | 10.22 | 10.00 | 10.20 | 14,337 | +0.09(+0.88%) |
Oct 19, 2010 | 10.13 | 10.16 | 10.05 | 10.11 | 8,349 | -0.17(-1.63%) |
Oct 18, 2010 | 10.14 | 10.28 | 10.12 | 10.28 | 17,103 | +0.14(+1.36%) |
Oct 15, 2010 | 10.19 | 10.22 | 10.02 | 10.14 | 14,295 | +0.11(+1.08%) |
Oct 14, 2010 | 10.09 | 10.15 | 10.03 | 10.03 | 15,090 | -0.13(-1.26%) |
Oct 13, 2010 | 10.19 | 10.27 | 10.06 | 10.16 | 22,366 | -0.10(-0.96%) |
Oct 12, 2010 | 10.08 | 10.32 | 10.08 | 10.26 | 3,732 | -0.05(-0.48%) |
Oct 11, 2010 | 10.28 | 10.33 | 10.11 | 10.31 | 10,681 | -0.04(-0.38%) |
Oct 08, 2010 | 10.21 | 10.35 | 10.13 | 10.35 | 4,519 | +0.17(+1.65%) |
Oct 07, 2010 | 10.32 | 10.38 | 10.18 | 10.18 | 3,645 | -0.14(-1.34%) |
Oct 06, 2010 | 10.00 | 10.34 | 10.00 | 10.32 | 6,099 | -0.12(-1.14%) |
Oct 05, 2010 | 10.30 | 10.46 | 10.10 | 10.44 | 17,526 | +0.29(+2.82%) |
Oct 04, 2010 | 10.40 | 10.40 | 10.15 | 10.15 | 10,736 | -0.28(-2.65%) |
Oct 01, 2010 | 10.44 | 10.48 | 10.13 | 10.43 | 12,312 | +0.03(+0.29%) |
Sep 30, 2010 | 10.49 | 10.50 | 10.19 | 10.40 | 16,855 | -0.11(-1.04%) |
Sep 29, 2010 | 10.31 | 10.52 | 10.00 | 10.51 | 10,922 | +0.14(+1.33%) |
Sep 28, 2010 | 10.11 | 10.38 | 10.11 | 10.37 | 18,746 | +0.31(+3.05%) |
Sep 27, 2010 | 9.995 | 10.17 | 9.884 | 10.06 | 4,061 | +0.01(+0.10%) |
Sep 24, 2010 | 9.983 | 10.05 | 9.903 | 10.05 | 8,094 | +0.15(+1.50%) |
Sep 23, 2010 | 9.894 | 10.02 | 9.894 | 9.904 | 3,259 | -0.06(-0.60%) |
Sep 22, 2010 | 10.10 | 10.10 | 9.884 | 9.963 | 7,077 | -0.09(-0.89%) |
Sep 21, 2010 | 10.27 | 10.27 | 10.04 | 10.05 | 6,185 | -0.22(-2.12%) |
Sep 20, 2010 | 9.884 | 10.28 | 9.872 | 10.27 | 11,244 | +0.37(+3.69%) |
Sep 17, 2010 | 9.944 | 9.944 | 9.815 | 9.904 | 13,415 | +0.01(+0.10%) |
Sep 15, 2010 | 9.944 | 10.00 | 9.825 | 9.894 | 7,459 | -0.03(-0.30%) |
Sep 14, 2010 | 10.03 | 10.21 | 9.924 | 9.924 | 11,398 | -0.29(-2.81%) |
Sep 13, 2010 | 10.05 | 10.23 | 9.904 | 10.21 | 17,277 | +0.21(+2.07%) |
Sep 10, 2010 | 9.884 | 10.15 | 9.786 | 10.00 | 11,613 | +0.07(+0.70%) |
Sep 09, 2010 | 9.795 | 9.963 | 9.786 | 9.934 | 16,915 | +0.15(+1.52%) |
Sep 08, 2010 | 9.667 | 9.807 | 9.657 | 9.786 | 9,776 | +0.09(+0.92%) |
Sep 07, 2010 | 9.954 | 9.954 | 9.697 | 9.697 | 5,007 | -0.31(-3.06%) |
Sep 03, 2010 | 9.865 | 10.00 | 9.795 | 10.00 | 9,230 | +0.21(+2.12%) |
Sep 02, 2010 | 10.05 | 10.13 | 9.716 | 9.795 | 36,332 | -0.18(-1.78%) |