Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.003 | 9.204 | 8.953 | 8.953 | 1,040,667 | -0.10(-1.11%) |
Nov 29, 2010 | 9.028 | 9.171 | 9.003 | 9.054 | 145,388 | -0.06(-0.64%) |
Nov 26, 2010 | 9.003 | 9.129 | 9.003 | 9.112 | 24,346 | +0.03(+0.37%) |
Nov 24, 2010 | 9.171 | 9.079 | 9.079 | 9.079 | 198,860 | -0.01(-0.09%) |
Nov 23, 2010 | 8.995 | 9.129 | 8.995 | 9.087 | 165,284 | -0.01(-0.09%) |
Nov 22, 2010 | 9.028 | 9.129 | 8.961 | 9.095 | 217,025 | +0.07(+0.74%) |
Nov 19, 2010 | 9.104 | 9.213 | 9.003 | 9.028 | 1,006,204 | -0.08(-0.83%) |
Nov 18, 2010 | 9.213 | 9.213 | 9.012 | 9.104 | 311,085 | -0.09(-1.00%) |
Nov 17, 2010 | 9.171 | 9.204 | 9.012 | 9.196 | 82,006 | +0.05(+0.55%) |
Nov 16, 2010 | 9.154 | 9.213 | 9.079 | 9.146 | 167,137 | -0.06(-0.64%) |
Nov 15, 2010 | 9.146 | 9.213 | 9.054 | 9.204 | 313,723 | +0.09(+1.01%) |
Nov 12, 2010 | 9.045 | 9.188 | 9.003 | 9.112 | 148,321 | +0.03(+0.37%) |
Nov 11, 2010 | 9.003 | 9.196 | 9.003 | 9.079 | 258,351 | +0.04(+0.46%) |
Nov 10, 2010 | 9.020 | 9.154 | 9.003 | 9.037 | 128,386 | +0.06(+0.65%) |
Nov 09, 2010 | 9.062 | 9.104 | 8.928 | 8.978 | 116,893 | -0.09(-1.02%) |
Nov 08, 2010 | 9.012 | 9.129 | 8.844 | 9.070 | 252,345 | +0.02(+0.19%) |
Nov 05, 2010 | 9.037 | 9.129 | 8.861 | 9.054 | 116,441 | +0.11(+1.22%) |
Nov 04, 2010 | 9.028 | 9.146 | 8.794 | 8.945 | 272,772 | -0.01(-0.09%) |
Nov 03, 2010 | 8.995 | 9.037 | 8.786 | 8.953 | 512,247 | -0.03(-0.37%) |
Nov 02, 2010 | 9.464 | 9.464 | 8.375 | 8.987 | 1,135,088 | +0.13(+1.51%) |
Nov 01, 2010 | 9.380 | 9.380 | 8.794 | 8.853 | 156,670 | -0.52(-5.54%) |
Oct 29, 2010 | 9.447 | 9.623 | 9.338 | 9.372 | 176,574 | -0.10(-1.06%) |
Oct 28, 2010 | 9.422 | 9.523 | 9.255 | 9.472 | 173,883 | +0.10(+1.07%) |
Oct 27, 2010 | 9.246 | 9.414 | 9.146 | 9.372 | 86,175 | -0.03(-0.36%) |
Oct 25, 2010 | 9.204 | 9.489 | 9.020 | 9.405 | 150,410 | +0.23(+2.46%) |
Oct 22, 2010 | 8.970 | 9.213 | 8.970 | 9.179 | 115,558 | +0.21(+2.33%) |
Oct 21, 2010 | 9.238 | 9.238 | 8.744 | 8.970 | 178,217 | -0.24(-2.64%) |
Oct 20, 2010 | 9.179 | 9.322 | 9.125 | 9.213 | 106,667 | +0.09(+1.01%) |
Oct 19, 2010 | 9.188 | 9.430 | 9.104 | 9.121 | 114,071 | -0.23(-2.51%) |
Oct 18, 2010 | 9.322 | 9.393 | 9.162 | 9.355 | 93,277 | +0.03(+0.27%) |
Oct 15, 2010 | 9.447 | 9.447 | 9.313 | 9.330 | 253,390 | -0.05(-0.54%) |
Oct 14, 2010 | 9.355 | 9.472 | 8.961 | 9.380 | 116,856 | +0.04(+0.45%) |
Oct 13, 2010 | 9.422 | 9.564 | 9.288 | 9.338 | 95,554 | -0.08(-0.80%) |
Oct 12, 2010 | 9.296 | 9.464 | 9.075 | 9.414 | 71,687 | +0.07(+0.72%) |
Oct 11, 2010 | 9.355 | 9.556 | 9.280 | 9.347 | 143,024 | -0.11(-1.15%) |
Oct 08, 2010 | 9.146 | 9.581 | 8.961 | 9.456 | 248,680 | +0.32(+3.48%) |
Oct 07, 2010 | 9.296 | 9.623 | 9.129 | 9.137 | 281,749 | -0.08(-0.91%) |
Oct 06, 2010 | 9.179 | 9.288 | 9.104 | 9.221 | 303,308 | +0.04(+0.46%) |
Oct 05, 2010 | 8.869 | 9.179 | 8.836 | 9.179 | 469,318 | +0.34(+3.89%) |
Oct 04, 2010 | 8.802 | 8.961 | 8.626 | 8.836 | 239,135 | +0.03(+0.38%) |
Oct 01, 2010 | 8.551 | 8.811 | 8.543 | 8.802 | 283,086 | +0.28(+3.24%) |
Sep 30, 2010 | 8.794 | 8.794 | 8.492 | 8.526 | 252,655 | -0.23(-2.58%) |
Sep 29, 2010 | 8.777 | 8.794 | 8.375 | 8.752 | 131,611 | -0.08(-0.95%) |
Sep 28, 2010 | 8.794 | 8.836 | 8.534 | 8.836 | 181,351 | +0.05(+0.57%) |
Sep 27, 2010 | 8.618 | 8.786 | 8.518 | 8.786 | 177,319 | +0.16(+1.84%) |
Sep 24, 2010 | 8.509 | 8.685 | 8.409 | 8.626 | 199,495 | +0.07(+0.78%) |
Sep 23, 2010 | 8.526 | 8.660 | 8.518 | 8.559 | 105,844 | -0.05(-0.58%) |
Sep 22, 2010 | 8.836 | 8.836 | 8.459 | 8.610 | 171,272 | -0.23(-2.65%) |
Sep 21, 2010 | 8.903 | 9.037 | 8.735 | 8.844 | 197,474 | -0.08(-0.94%) |
Sep 20, 2010 | 8.995 | 9.020 | 8.727 | 8.928 | 228,007 | -0.03(-0.37%) |
Sep 17, 2010 | 9.070 | 9.070 | 8.802 | 8.961 | 497,043 | -0.02(-0.19%) |
Sep 15, 2010 | 8.536 | 9.204 | 8.291 | 8.978 | 1,212,778 | +0.61(+7.31%) |
Sep 14, 2010 | 8.744 | 9.003 | 8.325 | 8.367 | 2,173,934 | +0.21(+2.51%) |
Sep 13, 2010 | 7.982 | 8.183 | 7.822 | 8.162 | 263,847 | +0.24(+3.01%) |
Sep 10, 2010 | 7.848 | 7.956 | 7.638 | 7.923 | 147,438 | +0.08(+1.07%) |
Sep 09, 2010 | 7.789 | 7.948 | 7.538 | 7.839 | 275,728 | +0.05(+0.65%) |
Sep 08, 2010 | 7.806 | 7.856 | 7.755 | 7.789 | 146,350 | +0.03(+0.32%) |
Sep 07, 2010 | 7.714 | 7.831 | 7.714 | 7.764 | 246,520 | -0.03(-0.32%) |
Sep 03, 2010 | 7.747 | 7.789 | 7.730 | 7.789 | 158,097 | +0.03(+0.32%) |
Sep 02, 2010 | 7.781 | 7.789 | 7.626 | 7.764 | 129,599 | -0.02(-0.22%) |