Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.083 | 9.100 | 9.001 | 9.049 | 5,585,348 | -0.04(-0.43%) |
Nov 29, 2010 | 9.139 | 9.143 | 9.058 | 9.087 | 5,158,181 | -0.09(-0.96%) |
Nov 26, 2010 | 9.141 | 9.223 | 9.139 | 9.176 | 974,485 | -0.02(-0.16%) |
Nov 24, 2010 | 9.376 | 9.191 | 9.191 | 9.191 | 6,456,990 | -0.06(-0.65%) |
Nov 23, 2010 | 9.117 | 9.251 | 9.053 | 9.251 | 5,051,092 | +0.06(+0.66%) |
Nov 22, 2010 | 9.094 | 9.199 | 9.078 | 9.191 | 4,765,697 | +0.02(+0.16%) |
Nov 19, 2010 | 9.128 | 9.176 | 9.077 | 9.176 | 4,256,363 | +0.01(+0.14%) |
Nov 18, 2010 | 9.206 | 9.242 | 9.124 | 9.163 | 3,986,956 | +0.02(+0.26%) |
Nov 17, 2010 | 9.100 | 9.206 | 9.072 | 9.139 | 4,079,271 | -0.01(-0.12%) |
Nov 16, 2010 | 9.274 | 9.277 | 8.967 | 9.150 | 8,143,326 | -0.15(-1.66%) |
Nov 15, 2010 | 9.337 | 9.395 | 9.266 | 9.305 | 4,935,437 | +0.03(+0.28%) |
Nov 12, 2010 | 9.348 | 9.393 | 9.214 | 9.279 | 4,655,939 | -0.14(-1.46%) |
Nov 11, 2010 | 9.412 | 9.453 | 9.380 | 9.416 | 4,005,162 | -0.05(-0.52%) |
Nov 10, 2010 | 9.507 | 9.515 | 9.378 | 9.466 | 5,388,120 | -0.06(-0.63%) |
Nov 09, 2010 | 9.408 | 9.530 | 9.395 | 9.526 | 6,856,390 | +0.11(+1.21%) |
Nov 08, 2010 | 9.479 | 9.484 | 9.354 | 9.412 | 4,328,156 | -0.05(-0.57%) |
Nov 05, 2010 | 9.290 | 9.474 | 9.274 | 9.466 | 5,929,612 | +0.18(+1.95%) |
Nov 04, 2010 | 9.255 | 9.367 | 9.225 | 9.285 | 4,551,077 | +0.08(+0.84%) |
Nov 03, 2010 | 9.247 | 9.292 | 9.124 | 9.208 | 4,587,987 | -0.05(-0.53%) |
Nov 02, 2010 | 9.201 | 9.262 | 9.180 | 9.257 | 3,890,014 | +0.05(+0.58%) |
Nov 01, 2010 | 9.225 | 9.300 | 9.137 | 9.204 | 6,331,123 | -0.01(-0.12%) |
Oct 29, 2010 | 8.982 | 9.244 | 8.982 | 9.214 | 8,640,612 | +0.19(+2.15%) |
Oct 28, 2010 | 9.044 | 9.113 | 8.986 | 9.021 | 4,711,636 | -0.02(-0.26%) |
Oct 27, 2010 | 9.010 | 9.120 | 8.982 | 9.044 | 7,387,544 | +0.12(+1.31%) |
Oct 25, 2010 | 8.972 | 9.000 | 8.907 | 8.928 | 7,154,693 | +0.01(+0.07%) |
Oct 22, 2010 | 8.894 | 8.945 | 8.877 | 8.921 | 5,496,079 | +0.03(+0.29%) |
Oct 21, 2010 | 8.907 | 8.989 | 8.875 | 8.896 | 4,376,204 | +0.01(+0.17%) |
Oct 20, 2010 | 8.864 | 8.900 | 8.830 | 8.881 | 5,453,091 | +0.04(+0.50%) |
Oct 19, 2010 | 8.843 | 8.873 | 8.790 | 8.837 | 4,899,829 | -0.04(-0.43%) |
Oct 18, 2010 | 8.881 | 8.885 | 8.822 | 8.875 | 4,673,733 | +0.03(+0.31%) |
Oct 15, 2010 | 8.830 | 8.851 | 8.811 | 8.847 | 4,473,818 | +0.02(+0.24%) |
Oct 14, 2010 | 8.781 | 8.875 | 8.781 | 8.826 | 4,398,528 | +0.01(+0.17%) |
Oct 13, 2010 | 8.800 | 8.892 | 8.790 | 8.811 | 3,716,457 | +0.04(+0.48%) |
Oct 12, 2010 | 8.737 | 8.771 | 8.697 | 8.769 | 3,285,401 | +0.01(+0.10%) |
Oct 11, 2010 | 8.680 | 8.781 | 8.663 | 8.760 | 4,372,993 | +0.07(+0.85%) |
Oct 08, 2010 | 8.686 | 8.705 | 8.633 | 8.686 | 3,614,104 | +0.01(+0.12%) |
Oct 07, 2010 | 8.671 | 8.684 | 8.567 | 8.675 | 4,655,516 | +0.04(+0.42%) |
Oct 06, 2010 | 8.531 | 8.652 | 8.531 | 8.639 | 4,754,186 | +0.09(+1.07%) |
Oct 05, 2010 | 8.557 | 8.618 | 8.535 | 8.548 | 6,066,955 | +0.02(+0.20%) |
Oct 04, 2010 | 8.487 | 8.531 | 8.443 | 8.531 | 4,159,643 | +0.04(+0.45%) |
Oct 01, 2010 | 8.493 | 8.514 | 8.417 | 8.493 | 5,048,093 | +0.08(+0.96%) |
Sep 30, 2010 | 8.355 | 8.417 | 8.345 | 8.412 | 4,878,429 | +0.06(+0.69%) |
Sep 29, 2010 | 8.239 | 8.410 | 8.230 | 8.355 | 7,238,541 | +0.08(+1.00%) |
Sep 28, 2010 | 8.215 | 8.272 | 8.181 | 8.272 | 4,252,635 | +0.05(+0.59%) |
Sep 27, 2010 | 8.194 | 8.239 | 8.158 | 8.224 | 4,229,529 | +0.00(+0.00%) |
Sep 24, 2010 | 8.239 | 8.239 | 8.166 | 8.224 | 4,314,523 | +0.01(+0.16%) |
Sep 23, 2010 | 8.196 | 8.217 | 8.130 | 8.211 | 4,970,903 | +0.00(+0.03%) |
Sep 22, 2010 | 8.175 | 8.230 | 8.133 | 8.209 | 5,424,812 | +0.08(+0.94%) |
Sep 21, 2010 | 8.088 | 8.194 | 8.088 | 8.133 | 471 | +0.04(+0.47%) |
Sep 20, 2010 | 8.105 | 8.152 | 8.094 | 8.094 | 7,655,234 | -0.01(-0.10%) |
Sep 17, 2010 | 8.103 | 8.149 | 8.007 | 8.103 | 10,867,076 | +0.01(+0.10%) |
Sep 15, 2010 | 8.082 | 8.137 | 8.075 | 8.094 | 4,687,960 | -0.00(-0.05%) |
Sep 14, 2010 | 8.158 | 8.158 | 8.092 | 8.099 | 5,450,153 | -0.01(-0.18%) |
Sep 13, 2010 | 8.082 | 8.152 | 8.073 | 8.113 | 7,305,088 | +0.07(+0.82%) |
Sep 10, 2010 | 8.069 | 8.079 | 8.005 | 8.048 | 4,536,583 | -0.03(-0.34%) |
Sep 09, 2010 | 8.090 | 8.101 | 8.033 | 8.075 | 5,504,360 | +0.06(+0.79%) |
Sep 08, 2010 | 8.088 | 8.149 | 8.005 | 8.012 | 7,507,140 | -0.07(-0.92%) |
Sep 07, 2010 | 8.111 | 8.164 | 8.029 | 8.086 | 9,279,037 | -0.07(-0.83%) |
Sep 03, 2010 | 8.079 | 8.175 | 8.063 | 8.154 | 4,820,960 | +0.08(+1.00%) |
Sep 02, 2010 | 7.997 | 8.079 | 7.918 | 8.073 | 471 | +0.11(+1.36%) |