Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.643 | 9.751 | 9.621 | 9.691 | 1,716,818 | -0.05(-0.52%) |
Nov 29, 2010 | 9.734 | 9.794 | 9.594 | 9.742 | 2,753,674 | -0.09(-0.91%) |
Nov 26, 2010 | 9.736 | 9.866 | 9.720 | 9.831 | 313,756 | +0.03(+0.31%) |
Nov 24, 2010 | 9.808 | 9.801 | 9.801 | 9.801 | 1,973,326 | +0.07(+0.74%) |
Nov 23, 2010 | 9.754 | 9.813 | 9.688 | 9.729 | 1,526,654 | -0.15(-1.49%) |
Nov 22, 2010 | 9.878 | 9.924 | 9.819 | 9.876 | 1,064,332 | -0.02(-0.16%) |
Nov 19, 2010 | 9.932 | 9.966 | 9.833 | 9.893 | 1,468,472 | -0.06(-0.58%) |
Nov 18, 2010 | 9.961 | 10.01 | 9.898 | 9.950 | 747,073 | +0.10(+1.02%) |
Nov 17, 2010 | 9.851 | 9.903 | 9.760 | 9.849 | 2,088,862 | +0.01(+0.15%) |
Nov 16, 2010 | 10.22 | 10.25 | 9.727 | 9.835 | 2,674,665 | -0.48(-4.62%) |
Nov 15, 2010 | 10.42 | 10.47 | 10.29 | 10.31 | 1,022,890 | -0.04(-0.43%) |
Nov 12, 2010 | 10.43 | 10.56 | 10.34 | 10.36 | 1,125,983 | -0.12(-1.13%) |
Nov 11, 2010 | 10.47 | 10.55 | 10.40 | 10.48 | 546,362 | -0.07(-0.66%) |
Nov 10, 2010 | 10.48 | 10.55 | 10.34 | 10.55 | 1,526,337 | +0.10(+0.98%) |
Nov 09, 2010 | 10.64 | 10.68 | 10.29 | 10.44 | 1,661,905 | -0.22(-2.02%) |
Nov 08, 2010 | 10.67 | 10.71 | 10.54 | 10.66 | 647,966 | -0.03(-0.27%) |
Nov 05, 2010 | 10.59 | 10.70 | 10.53 | 10.69 | 962,222 | +0.12(+1.14%) |
Nov 04, 2010 | 10.39 | 10.57 | 10.39 | 10.57 | 1,030,006 | +0.28(+2.76%) |
Nov 03, 2010 | 10.30 | 10.35 | 10.23 | 10.28 | 828,951 | -0.01(-0.10%) |
Nov 02, 2010 | 10.32 | 10.40 | 10.22 | 10.29 | 769,412 | +0.06(+0.54%) |
Nov 01, 2010 | 10.28 | 10.37 | 10.15 | 10.24 | 585,108 | +0.00(+0.00%) |
Oct 29, 2010 | 10.20 | 10.29 | 10.18 | 10.24 | 529,661 | +0.03(+0.25%) |
Oct 28, 2010 | 10.31 | 10.40 | 10.08 | 10.21 | 699,654 | -0.04(-0.42%) |
Oct 27, 2010 | 10.23 | 10.31 | 10.11 | 10.26 | 994,691 | -0.19(-1.83%) |
Oct 25, 2010 | 10.47 | 10.50 | 10.41 | 10.45 | 541,436 | +0.04(+0.35%) |
Oct 22, 2010 | 10.53 | 10.53 | 10.37 | 10.41 | 603,627 | -0.07(-0.64%) |
Oct 21, 2010 | 10.58 | 10.68 | 10.37 | 10.48 | 832,559 | -0.08(-0.77%) |
Oct 20, 2010 | 10.29 | 10.61 | 10.29 | 10.56 | 1,735,087 | +0.32(+3.13%) |
Oct 19, 2010 | 10.19 | 10.36 | 10.03 | 10.24 | 1,440,112 | +0.10(+0.98%) |
Oct 18, 2010 | 9.986 | 10.14 | 9.977 | 10.14 | 1,306,712 | +0.19(+1.95%) |
Oct 15, 2010 | 10.07 | 10.13 | 9.907 | 9.945 | 1,489,793 | -0.10(-0.95%) |
Oct 14, 2010 | 10.10 | 10.18 | 9.947 | 10.04 | 1,135,135 | -0.07(-0.69%) |
Oct 13, 2010 | 10.07 | 10.16 | 10.02 | 10.11 | 1,193,550 | +0.09(+0.88%) |
Oct 12, 2010 | 9.941 | 10.06 | 9.869 | 10.02 | 701,728 | +0.06(+0.56%) |
Oct 11, 2010 | 10.01 | 10.06 | 9.952 | 9.966 | 694,690 | -0.04(-0.45%) |
Oct 08, 2010 | 10.01 | 10.07 | 9.914 | 10.01 | 987,269 | +0.04(+0.36%) |
Oct 07, 2010 | 10.03 | 10.06 | 9.927 | 9.975 | 2,879 | +0.01(+0.09%) |
Oct 06, 2010 | 9.920 | 10.00 | 9.878 | 9.966 | 1,143,585 | +0.01(+0.11%) |
Oct 05, 2010 | 9.938 | 9.972 | 9.819 | 9.956 | 1,135,218 | +0.12(+1.21%) |
Oct 04, 2010 | 9.831 | 9.866 | 9.729 | 9.837 | 912,007 | -0.02(-0.18%) |
Oct 01, 2010 | 9.855 | 9.882 | 9.691 | 9.855 | 966,042 | +0.06(+0.56%) |
Sep 30, 2010 | 9.799 | 9.915 | 9.734 | 9.800 | 1,074,072 | +0.00(+0.02%) |
Sep 29, 2010 | 9.769 | 9.848 | 9.720 | 9.797 | 569,413 | -0.04(-0.38%) |
Sep 28, 2010 | 9.835 | 9.860 | 9.587 | 9.835 | 29,266 | +0.08(+0.79%) |
Sep 27, 2010 | 9.858 | 9.858 | 9.697 | 9.758 | 944,064 | -0.12(-1.17%) |
Sep 24, 2010 | 9.689 | 9.875 | 9.657 | 9.873 | 938,705 | +0.31(+3.20%) |
Sep 23, 2010 | 9.650 | 9.733 | 9.549 | 9.567 | 5,615 | -0.15(-1.50%) |
Sep 22, 2010 | 9.831 | 9.902 | 9.695 | 9.713 | 989,815 | -0.13(-1.32%) |
Sep 21, 2010 | 10.02 | 10.06 | 9.828 | 9.842 | 830,695 | -0.20(-1.99%) |
Sep 20, 2010 | 9.713 | 10.06 | 9.660 | 10.04 | 1,288,301 | +0.35(+3.60%) |
Sep 17, 2010 | 9.694 | 9.769 | 9.570 | 9.694 | 1,428,939 | -0.08(-0.81%) |
Sep 15, 2010 | 9.767 | 9.839 | 9.696 | 9.772 | 1,293,947 | -0.04(-0.46%) |
Sep 14, 2010 | 9.728 | 9.867 | 9.703 | 9.817 | 728,713 | +0.04(+0.44%) |
Sep 13, 2010 | 9.705 | 9.832 | 9.697 | 9.774 | 966,145 | +0.14(+1.43%) |
Sep 10, 2010 | 9.570 | 9.660 | 9.513 | 9.637 | 1,140,737 | +0.08(+0.84%) |
Sep 09, 2010 | 9.772 | 9.776 | 9.524 | 9.556 | 786,124 | -0.09(-0.89%) |
Sep 08, 2010 | 9.692 | 9.744 | 9.603 | 9.642 | 559 | +0.06(+0.65%) |
Sep 07, 2010 | 9.619 | 9.731 | 9.560 | 9.579 | 4,606 | -0.11(-1.18%) |
Sep 03, 2010 | 9.778 | 9.822 | 9.649 | 9.694 | 1,014,858 | +0.04(+0.46%) |
Sep 02, 2010 | 9.606 | 9.663 | 9.560 | 9.649 | 8,994 | +0.07(+0.71%) |