Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.090 | 9.241 | 9.090 | 9.184 | 455,680 | +0.01(+0.06%) |
Nov 29, 2010 | 9.013 | 9.241 | 8.992 | 9.179 | 396,533 | +0.19(+2.07%) |
Nov 26, 2010 | 8.976 | 9.044 | 8.909 | 8.992 | 69,903 | -0.06(-0.63%) |
Nov 24, 2010 | 9.065 | 9.049 | 9.049 | 9.049 | 454,441 | +0.03(+0.34%) |
Nov 23, 2010 | 8.951 | 9.039 | 8.914 | 9.018 | 283,141 | +0.04(+0.40%) |
Nov 22, 2010 | 8.811 | 9.021 | 8.764 | 8.982 | 255,031 | +0.12(+1.34%) |
Nov 19, 2010 | 8.697 | 8.883 | 8.650 | 8.863 | 165,116 | +0.13(+1.48%) |
Nov 18, 2010 | 9.101 | 9.101 | 8.650 | 8.733 | 517,411 | -0.28(-3.16%) |
Nov 17, 2010 | 9.116 | 9.116 | 8.935 | 9.018 | 367,973 | -0.08(-0.91%) |
Nov 16, 2010 | 8.852 | 9.116 | 8.806 | 9.101 | 401,633 | +0.19(+2.09%) |
Nov 15, 2010 | 8.878 | 9.049 | 8.878 | 8.914 | 249,958 | +0.04(+0.41%) |
Nov 12, 2010 | 8.909 | 9.085 | 8.800 | 8.878 | 505,694 | -0.12(-1.38%) |
Nov 11, 2010 | 9.065 | 9.142 | 8.935 | 9.002 | 301,588 | -0.09(-1.02%) |
Nov 10, 2010 | 8.878 | 9.116 | 8.790 | 9.096 | 343,123 | +0.27(+3.11%) |
Nov 09, 2010 | 8.899 | 8.982 | 8.806 | 8.821 | 212,217 | -0.03(-0.38%) |
Nov 08, 2010 | 8.654 | 8.865 | 8.613 | 8.855 | 265,540 | +0.19(+2.14%) |
Nov 05, 2010 | 8.531 | 8.793 | 8.526 | 8.670 | 316,321 | +0.11(+1.26%) |
Nov 04, 2010 | 8.464 | 8.618 | 8.371 | 8.562 | 374,732 | +0.25(+3.03%) |
Nov 03, 2010 | 8.305 | 8.474 | 8.150 | 8.310 | 316,263 | +0.03(+0.37%) |
Nov 02, 2010 | 8.171 | 8.371 | 8.171 | 8.279 | 355,277 | +0.20(+2.42%) |
Nov 01, 2010 | 8.058 | 8.119 | 7.919 | 8.083 | 285,237 | +0.14(+1.75%) |
Oct 29, 2010 | 7.883 | 8.011 | 7.857 | 7.945 | 244,942 | +0.01(+0.13%) |
Oct 28, 2010 | 7.945 | 7.981 | 7.878 | 7.934 | 192,839 | +0.06(+0.72%) |
Oct 27, 2010 | 7.765 | 7.903 | 7.765 | 7.878 | 308,237 | -0.02(-0.20%) |
Oct 25, 2010 | 7.986 | 8.027 | 7.893 | 7.893 | 233,114 | -0.03(-0.39%) |
Oct 22, 2010 | 7.970 | 8.017 | 7.811 | 7.924 | 321,395 | +0.00(+0.00%) |
Oct 21, 2010 | 7.970 | 8.181 | 7.790 | 7.924 | 461,552 | -0.02(-0.19%) |
Oct 20, 2010 | 7.945 | 8.063 | 7.888 | 7.939 | 423,792 | -0.01(-0.06%) |
Oct 19, 2010 | 8.006 | 8.119 | 7.832 | 7.945 | 1,085,473 | -0.13(-1.59%) |
Oct 18, 2010 | 7.713 | 8.166 | 7.549 | 8.073 | 2,427,493 | -0.13(-1.63%) |
Oct 15, 2010 | 8.531 | 8.603 | 8.171 | 8.207 | 722,945 | -0.23(-2.74%) |
Oct 14, 2010 | 8.531 | 8.582 | 8.361 | 8.438 | 366,926 | -0.08(-0.97%) |
Oct 13, 2010 | 8.459 | 8.567 | 8.351 | 8.521 | 407,225 | +0.10(+1.16%) |
Oct 12, 2010 | 8.243 | 8.459 | 8.227 | 8.423 | 244,337 | +0.17(+2.12%) |
Oct 11, 2010 | 8.274 | 8.402 | 7.975 | 8.248 | 489,286 | -0.04(-0.43%) |
Oct 08, 2010 | 8.701 | 8.793 | 8.269 | 8.284 | 1,059,030 | -0.46(-5.24%) |
Oct 07, 2010 | 9.071 | 9.071 | 8.685 | 8.742 | 418,166 | -0.27(-3.02%) |
Oct 06, 2010 | 9.210 | 9.230 | 8.973 | 9.014 | 143,547 | -0.22(-2.34%) |
Oct 05, 2010 | 9.024 | 9.364 | 8.886 | 9.230 | 345,318 | +0.30(+3.34%) |
Oct 04, 2010 | 9.138 | 9.153 | 8.721 | 8.932 | 331,812 | -0.21(-2.25%) |
Oct 01, 2010 | 9.096 | 9.148 | 8.952 | 9.138 | 217,323 | +0.14(+1.54%) |
Sep 30, 2010 | 9.282 | 9.411 | 8.994 | 8.999 | 342,493 | -0.26(-2.78%) |
Sep 29, 2010 | 9.204 | 9.261 | 9.107 | 9.256 | 131,824 | +0.01(+0.11%) |
Sep 28, 2010 | 9.487 | 9.487 | 9.076 | 9.246 | 308,394 | -0.24(-2.55%) |
Sep 27, 2010 | 9.410 | 9.534 | 9.225 | 9.487 | 322,762 | +0.08(+0.82%) |
Sep 24, 2010 | 9.060 | 9.462 | 8.973 | 9.410 | 374,868 | +0.43(+4.81%) |
Sep 23, 2010 | 8.875 | 8.999 | 8.828 | 8.978 | 297,671 | +0.05(+0.58%) |
Sep 22, 2010 | 8.896 | 9.014 | 8.793 | 8.927 | 336,847 | -0.02(-0.17%) |
Sep 21, 2010 | 9.066 | 9.199 | 8.855 | 8.942 | 331,064 | -0.10(-1.08%) |
Sep 20, 2010 | 8.808 | 9.076 | 8.659 | 9.040 | 473,551 | +0.23(+2.66%) |
Sep 17, 2010 | 8.875 | 8.893 | 8.726 | 8.806 | 452,461 | +0.03(+0.38%) |
Sep 15, 2010 | 8.752 | 8.808 | 8.650 | 8.773 | 192,925 | +0.00(+0.00%) |
Sep 14, 2010 | 8.793 | 8.927 | 8.695 | 8.773 | 182,221 | +0.02(+0.18%) |
Sep 13, 2010 | 8.757 | 8.783 | 8.639 | 8.757 | 219,441 | +0.07(+0.77%) |
Sep 10, 2010 | 8.742 | 8.767 | 8.649 | 8.690 | 190,663 | -0.04(-0.47%) |
Sep 09, 2010 | 8.742 | 8.742 | 8.531 | 8.731 | 113,810 | +0.08(+0.95%) |
Sep 08, 2010 | 8.742 | 8.742 | 8.562 | 8.649 | 127,682 | -0.07(-0.77%) |
Sep 07, 2010 | 8.824 | 8.886 | 8.629 | 8.716 | 260,017 | -0.10(-1.17%) |
Sep 03, 2010 | 8.438 | 8.860 | 8.438 | 8.819 | 475,959 | +0.46(+5.47%) |
Sep 02, 2010 | 8.217 | 8.382 | 8.145 | 8.361 | 146,761 | +0.11(+1.31%) |