Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.09 | 10.41 | 10.01 | 10.30 | 3,199,839 | +0.08(+0.80%) |
Nov 29, 2010 | 10.09 | 10.25 | 10.04 | 10.22 | 2,566,912 | +0.03(+0.27%) |
Nov 26, 2010 | 10.08 | 10.22 | 10.02 | 10.19 | 659,430 | +0.07(+0.68%) |
Nov 24, 2010 | 9.994 | 10.12 | 10.12 | 10.12 | 1,988,093 | +0.21(+2.11%) |
Nov 23, 2010 | 9.884 | 10.14 | 9.809 | 9.911 | 2,831,632 | -0.05(-0.55%) |
Nov 22, 2010 | 9.672 | 10.02 | 9.579 | 9.966 | 2,991,767 | +0.30(+3.15%) |
Nov 19, 2010 | 9.408 | 9.682 | 9.360 | 9.661 | 2,444,463 | +0.23(+2.43%) |
Nov 18, 2010 | 9.518 | 9.518 | 9.384 | 9.432 | 1,593,058 | +0.03(+0.33%) |
Nov 17, 2010 | 9.141 | 9.446 | 9.134 | 9.401 | 1,721,393 | +0.28(+3.08%) |
Nov 16, 2010 | 9.086 | 9.131 | 9.011 | 9.121 | 1,791,871 | -0.02(-0.26%) |
Nov 15, 2010 | 9.114 | 9.271 | 9.086 | 9.145 | 1,125,241 | +0.09(+0.94%) |
Nov 12, 2010 | 9.079 | 9.172 | 9.001 | 9.059 | 2,688,123 | -0.17(-1.85%) |
Nov 11, 2010 | 9.398 | 9.417 | 9.213 | 9.230 | 1,620,415 | -0.23(-2.39%) |
Nov 10, 2010 | 9.545 | 9.579 | 9.340 | 9.456 | 2,204,618 | -0.04(-0.43%) |
Nov 09, 2010 | 9.590 | 9.685 | 9.432 | 9.497 | 1,609,762 | -0.05(-0.54%) |
Nov 08, 2010 | 9.459 | 9.593 | 9.439 | 9.548 | 1,071,660 | +0.02(+0.25%) |
Nov 05, 2010 | 9.562 | 9.744 | 9.494 | 9.525 | 2,158,354 | +0.04(+0.43%) |
Nov 04, 2010 | 9.665 | 9.781 | 9.442 | 9.483 | 1,539,191 | -0.00(-0.04%) |
Nov 03, 2010 | 9.548 | 9.620 | 9.329 | 9.487 | 1,672,337 | -0.05(-0.57%) |
Nov 02, 2010 | 9.672 | 9.706 | 9.398 | 9.542 | 2,111,582 | -0.06(-0.61%) |
Nov 01, 2010 | 9.918 | 9.980 | 9.572 | 9.600 | 1,255,903 | -0.28(-2.81%) |
Oct 29, 2010 | 9.768 | 9.994 | 9.761 | 9.877 | 1,116,072 | +0.07(+0.70%) |
Oct 28, 2010 | 9.792 | 9.952 | 9.792 | 9.809 | 1,927,721 | +0.02(+0.21%) |
Oct 27, 2010 | 9.583 | 9.805 | 9.425 | 9.788 | 1,936,904 | +0.13(+1.31%) |
Oct 25, 2010 | 9.285 | 9.685 | 9.285 | 9.661 | 2,212,294 | +0.51(+5.53%) |
Oct 22, 2010 | 9.049 | 9.179 | 9.018 | 9.155 | 1,726,358 | +0.10(+1.13%) |
Oct 21, 2010 | 9.141 | 9.223 | 8.984 | 9.052 | 1,439,107 | -0.09(-0.97%) |
Oct 20, 2010 | 9.261 | 9.309 | 9.093 | 9.141 | 1,589,728 | -0.08(-0.89%) |
Oct 19, 2010 | 9.220 | 9.302 | 9.097 | 9.223 | 2,135,851 | -0.18(-1.97%) |
Oct 18, 2010 | 9.514 | 9.545 | 9.350 | 9.408 | 794,021 | -0.19(-1.96%) |
Oct 15, 2010 | 9.802 | 9.805 | 9.483 | 9.596 | 1,877,894 | -0.11(-1.16%) |
Oct 14, 2010 | 10.01 | 10.08 | 9.703 | 9.709 | 1,071,563 | -0.25(-2.54%) |
Oct 13, 2010 | 10.00 | 10.11 | 9.949 | 9.963 | 866,903 | +0.01(+0.14%) |
Oct 12, 2010 | 10.19 | 10.19 | 9.836 | 9.949 | 1,483,452 | -0.24(-2.32%) |
Oct 11, 2010 | 10.11 | 10.21 | 10.04 | 10.19 | 1,051,520 | +0.07(+0.68%) |
Oct 08, 2010 | 10.12 | 10.24 | 9.829 | 10.12 | 1,380,707 | +0.19(+1.93%) |
Oct 07, 2010 | 9.703 | 9.939 | 9.699 | 9.925 | 781,117 | +0.21(+2.19%) |
Oct 06, 2010 | 9.781 | 9.788 | 9.665 | 9.713 | 1,150,611 | -0.03(-0.32%) |
Oct 05, 2010 | 9.648 | 9.805 | 9.631 | 9.744 | 824,787 | +0.17(+1.79%) |
Oct 04, 2010 | 9.542 | 9.658 | 9.494 | 9.572 | 657,555 | -0.03(-0.29%) |
Oct 01, 2010 | 9.600 | 9.774 | 9.521 | 9.600 | 943,123 | -0.02(-0.18%) |
Sep 30, 2010 | 9.586 | 9.675 | 9.487 | 9.617 | 937,527 | +0.12(+1.23%) |
Sep 29, 2010 | 9.661 | 9.699 | 9.439 | 9.501 | 604,990 | -0.18(-1.87%) |
Sep 28, 2010 | 9.538 | 9.771 | 9.535 | 9.682 | 1,700,485 | +0.18(+1.95%) |
Sep 27, 2010 | 9.367 | 9.658 | 9.336 | 9.497 | 1,435,725 | +0.15(+1.65%) |
Sep 24, 2010 | 9.244 | 9.377 | 9.192 | 9.343 | 1,316,848 | +0.21(+2.29%) |
Sep 23, 2010 | 9.285 | 9.309 | 9.083 | 9.134 | 2,468,972 | -0.21(-2.27%) |
Sep 22, 2010 | 9.617 | 9.703 | 9.278 | 9.346 | 2,168,434 | -0.28(-2.95%) |
Sep 21, 2010 | 9.928 | 9.942 | 9.535 | 9.631 | 1,848,323 | -0.32(-3.23%) |
Sep 20, 2010 | 9.918 | 10.02 | 9.847 | 9.952 | 773,011 | +0.05(+0.52%) |
Sep 17, 2010 | 9.901 | 10.09 | 9.891 | 9.901 | 1,099,148 | -0.18(-1.77%) |
Sep 15, 2010 | 9.905 | 10.23 | 9.877 | 10.08 | 537,830 | +0.13(+1.31%) |
Sep 14, 2010 | 9.839 | 10.14 | 9.785 | 9.949 | 955,517 | +0.13(+1.36%) |
Sep 13, 2010 | 9.863 | 9.901 | 9.727 | 9.816 | 717,009 | +0.05(+0.53%) |
Sep 10, 2010 | 9.723 | 9.891 | 9.713 | 9.764 | 493,617 | +0.05(+0.49%) |
Sep 09, 2010 | 9.898 | 9.910 | 9.679 | 9.716 | 820,382 | -0.05(-0.49%) |
Sep 08, 2010 | 9.774 | 9.843 | 9.733 | 9.764 | 668,601 | +0.06(+0.64%) |
Sep 07, 2010 | 9.839 | 9.860 | 9.696 | 9.703 | 463,579 | -0.17(-1.70%) |
Sep 03, 2010 | 9.956 | 10.14 | 9.716 | 9.870 | 730,282 | +0.14(+1.48%) |
Sep 02, 2010 | 9.477 | 9.761 | 9.470 | 9.727 | 683 | +0.30(+3.16%) |