Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.969 | 9.219 | 8.958 | 9.196 | 30,120,204 | +0.18(+2.04%) |
Nov 29, 2010 | 8.966 | 9.036 | 8.887 | 9.012 | 19,052,604 | +0.00(+0.04%) |
Nov 26, 2010 | 8.954 | 9.067 | 8.926 | 9.008 | 7,823,106 | +0.02(+0.22%) |
Nov 24, 2010 | 9.008 | 8.989 | 8.989 | 8.989 | 13,763,319 | +0.00(+0.04%) |
Nov 23, 2010 | 8.993 | 9.040 | 8.954 | 8.985 | 20,118,254 | -0.05(-0.52%) |
Nov 22, 2010 | 8.868 | 9.040 | 8.868 | 9.032 | 13,758,395 | +0.12(+1.31%) |
Nov 19, 2010 | 8.802 | 8.950 | 8.802 | 8.915 | 10,925,296 | +0.03(+0.31%) |
Nov 18, 2010 | 8.942 | 8.973 | 8.868 | 8.887 | 12,666,399 | -0.02(-0.22%) |
Nov 17, 2010 | 8.766 | 8.954 | 8.751 | 8.907 | 14,880,496 | +0.14(+1.65%) |
Nov 16, 2010 | 8.844 | 8.930 | 8.751 | 8.762 | 13,339,388 | -0.21(-2.39%) |
Nov 15, 2010 | 8.993 | 9.044 | 8.923 | 8.977 | 10,366,970 | +0.00(+0.00%) |
Nov 12, 2010 | 8.825 | 8.993 | 8.782 | 8.977 | 17,027,188 | +0.13(+1.50%) |
Nov 11, 2010 | 8.794 | 8.844 | 8.747 | 8.844 | 7,981,450 | -0.00(-0.04%) |
Nov 10, 2010 | 8.825 | 8.934 | 8.802 | 8.848 | 12,298,631 | +0.02(+0.20%) |
Nov 09, 2010 | 8.862 | 8.928 | 8.765 | 8.831 | 15,040,185 | +0.00(+0.04%) |
Nov 08, 2010 | 8.936 | 8.967 | 8.807 | 8.827 | 13,188,490 | -0.16(-1.73%) |
Nov 05, 2010 | 9.033 | 9.037 | 8.881 | 8.982 | 12,266,406 | -0.04(-0.43%) |
Nov 04, 2010 | 8.963 | 9.122 | 8.940 | 9.021 | 18,642,504 | +0.18(+2.02%) |
Nov 03, 2010 | 8.788 | 8.870 | 8.738 | 8.842 | 13,572,458 | +0.08(+0.93%) |
Nov 02, 2010 | 8.633 | 8.800 | 8.578 | 8.761 | 16,941,872 | +0.21(+2.41%) |
Nov 01, 2010 | 8.570 | 8.652 | 8.493 | 8.555 | 8,307,722 | +0.00(+0.05%) |
Oct 29, 2010 | 8.609 | 8.621 | 8.535 | 8.551 | 14,105,476 | -0.07(-0.77%) |
Oct 28, 2010 | 8.633 | 8.648 | 8.528 | 8.617 | 15,532,188 | -0.01(-0.14%) |
Oct 27, 2010 | 8.500 | 8.636 | 8.446 | 8.629 | 14,918,154 | +0.17(+2.02%) |
Oct 25, 2010 | 8.485 | 8.539 | 8.454 | 8.458 | 9,643,443 | -0.02(-0.18%) |
Oct 22, 2010 | 8.446 | 8.520 | 8.415 | 8.473 | 10,298,498 | +0.02(+0.23%) |
Oct 21, 2010 | 8.462 | 8.497 | 8.380 | 8.454 | 11,193,472 | -0.00(-0.05%) |
Oct 20, 2010 | 8.345 | 8.498 | 8.322 | 8.458 | 12,809,328 | +0.13(+1.59%) |
Oct 19, 2010 | 8.504 | 8.526 | 8.306 | 8.326 | 23,967,438 | -0.30(-3.47%) |
Oct 18, 2010 | 8.555 | 8.671 | 8.524 | 8.625 | 15,868,412 | +0.07(+0.82%) |
Oct 15, 2010 | 8.633 | 8.668 | 8.551 | 8.555 | 16,484,193 | -0.05(-0.63%) |
Oct 14, 2010 | 8.535 | 8.695 | 8.504 | 8.609 | 22,463,886 | +0.05(+0.64%) |
Oct 13, 2010 | 8.450 | 8.594 | 8.434 | 8.555 | 17,767,720 | +0.12(+1.48%) |
Oct 12, 2010 | 8.372 | 8.438 | 8.329 | 8.430 | 12,329,052 | +0.04(+0.46%) |
Oct 11, 2010 | 8.259 | 8.411 | 8.244 | 8.392 | 14,295,936 | +0.12(+1.41%) |
Oct 08, 2010 | 8.275 | 8.318 | 8.201 | 8.275 | 17,819,872 | -0.01(-0.14%) |
Oct 07, 2010 | 8.279 | 8.306 | 8.232 | 8.287 | 132,864 | +0.04(+0.47%) |
Oct 06, 2010 | 8.298 | 8.341 | 8.248 | 8.248 | 17,763,050 | -0.06(-0.70%) |
Oct 05, 2010 | 8.333 | 8.462 | 8.302 | 8.306 | 369,390 | +0.00(+0.05%) |
Oct 04, 2010 | 8.442 | 8.442 | 8.279 | 8.302 | 15,188,556 | -0.14(-1.66%) |
Oct 01, 2010 | 8.442 | 8.497 | 8.368 | 8.442 | 14,099,060 | +0.02(+0.29%) |
Sep 30, 2010 | 8.420 | 8.524 | 8.364 | 8.418 | 256,555 | +0.01(+0.12%) |
Sep 29, 2010 | 8.485 | 8.489 | 8.368 | 8.407 | 14,872,481 | -0.10(-1.14%) |
Sep 28, 2010 | 8.543 | 8.551 | 8.392 | 8.504 | 326,314 | -0.02(-0.18%) |
Sep 27, 2010 | 8.555 | 8.578 | 8.508 | 8.520 | 13,224,131 | -0.07(-0.77%) |
Sep 24, 2010 | 8.555 | 8.664 | 8.532 | 8.586 | 11,222,503 | +0.09(+1.01%) |
Sep 23, 2010 | 8.500 | 8.551 | 8.326 | 8.500 | 15,476,041 | +0.10(+1.16%) |
Sep 22, 2010 | 8.399 | 8.454 | 8.337 | 8.403 | 13,062,399 | +0.01(+0.09%) |
Sep 21, 2010 | 8.500 | 8.500 | 8.372 | 8.396 | 71,063 | -0.11(-1.28%) |
Sep 20, 2010 | 8.469 | 8.512 | 8.353 | 8.504 | 17,234,194 | +0.03(+0.41%) |
Sep 17, 2010 | 8.469 | 8.605 | 8.399 | 8.469 | 21,472,424 | +0.12(+1.40%) |
Sep 15, 2010 | 8.236 | 8.384 | 8.228 | 8.353 | 12,331,704 | +0.09(+1.08%) |
Sep 14, 2010 | 8.403 | 8.524 | 8.263 | 8.263 | 267,700 | +0.09(+1.05%) |
Sep 13, 2010 | 8.318 | 8.318 | 8.135 | 8.178 | 15,423,201 | -0.08(-0.99%) |
Sep 10, 2010 | 8.162 | 8.310 | 8.162 | 8.259 | 18,322,620 | +0.09(+1.14%) |
Sep 09, 2010 | 8.147 | 8.221 | 8.104 | 8.166 | 6,357 | +0.12(+1.50%) |
Sep 08, 2010 | 8.042 | 8.112 | 7.995 | 8.046 | 122,856 | +0.00(+0.00%) |
Sep 07, 2010 | 8.038 | 8.100 | 8.005 | 8.046 | 12,490 | +0.00(+0.05%) |
Sep 03, 2010 | 7.945 | 8.042 | 7.890 | 8.042 | 11,407,295 | +0.12(+1.52%) |
Sep 02, 2010 | 7.797 | 7.929 | 7.797 | 7.921 | 95,824 | +0.12(+1.60%) |