Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.216 | 9.473 | 9.204 | 9.449 | 29,313,346 | +0.19(+2.04%) |
Nov 29, 2010 | 9.212 | 9.285 | 9.132 | 9.260 | 18,542,224 | +0.00(+0.04%) |
Nov 26, 2010 | 9.200 | 9.317 | 9.172 | 9.256 | 7,613,541 | +0.02(+0.22%) |
Nov 24, 2010 | 9.256 | 9.236 | 9.236 | 9.236 | 13,394,628 | +0.00(+0.04%) |
Nov 23, 2010 | 9.240 | 9.289 | 9.200 | 9.232 | 19,579,328 | -0.05(-0.52%) |
Nov 22, 2010 | 9.112 | 9.289 | 9.112 | 9.281 | 13,389,836 | +0.12(+1.31%) |
Nov 19, 2010 | 9.044 | 9.196 | 9.044 | 9.160 | 10,632,630 | +0.03(+0.31%) |
Nov 18, 2010 | 9.188 | 9.220 | 9.112 | 9.132 | 12,327,093 | -0.02(-0.22%) |
Nov 17, 2010 | 9.008 | 9.200 | 8.992 | 9.152 | 14,481,879 | +0.15(+1.65%) |
Nov 16, 2010 | 9.088 | 9.176 | 8.992 | 9.004 | 12,982,053 | -0.22(-2.39%) |
Nov 15, 2010 | 9.240 | 9.293 | 9.168 | 9.224 | 10,089,260 | +0.00(+0.00%) |
Nov 12, 2010 | 9.068 | 9.240 | 9.024 | 9.224 | 16,571,064 | +0.14(+1.50%) |
Nov 11, 2010 | 9.036 | 9.088 | 8.988 | 9.088 | 7,767,644 | -0.00(-0.04%) |
Nov 10, 2010 | 9.068 | 9.180 | 9.044 | 9.092 | 11,969,176 | -0.00(-0.03%) |
Nov 09, 2010 | 9.127 | 9.195 | 9.027 | 9.095 | 14,603,394 | +0.00(+0.04%) |
Nov 08, 2010 | 9.203 | 9.235 | 9.071 | 9.091 | 12,805,475 | -0.16(-1.73%) |
Nov 05, 2010 | 9.303 | 9.307 | 9.147 | 9.251 | 11,910,170 | -0.04(-0.43%) |
Nov 04, 2010 | 9.231 | 9.395 | 9.207 | 9.291 | 18,101,096 | +0.18(+2.02%) |
Nov 03, 2010 | 9.051 | 9.135 | 8.999 | 9.107 | 13,178,292 | +0.08(+0.93%) |
Nov 02, 2010 | 8.891 | 9.063 | 8.835 | 9.023 | 16,449,853 | +0.21(+2.41%) |
Nov 01, 2010 | 8.827 | 8.911 | 8.747 | 8.811 | 8,066,452 | +0.00(+0.05%) |
Oct 29, 2010 | 8.867 | 8.879 | 8.791 | 8.807 | 13,695,831 | -0.07(-0.77%) |
Oct 28, 2010 | 8.891 | 8.907 | 8.783 | 8.875 | 15,081,108 | -0.01(-0.14%) |
Oct 27, 2010 | 8.755 | 8.895 | 8.699 | 8.887 | 14,484,907 | +0.18(+2.02%) |
Oct 25, 2010 | 8.739 | 8.795 | 8.707 | 8.711 | 9,363,382 | -0.02(-0.18%) |
Oct 22, 2010 | 8.699 | 8.775 | 8.667 | 8.727 | 9,999,413 | +0.02(+0.23%) |
Oct 21, 2010 | 8.715 | 8.751 | 8.631 | 8.707 | 10,868,395 | -0.00(-0.05%) |
Oct 20, 2010 | 8.595 | 8.753 | 8.571 | 8.711 | 12,437,324 | +0.14(+1.59%) |
Oct 19, 2010 | 8.759 | 8.781 | 8.555 | 8.575 | 23,271,386 | -0.31(-3.47%) |
Oct 18, 2010 | 8.811 | 8.931 | 8.779 | 8.883 | 15,407,568 | +0.07(+0.82%) |
Oct 15, 2010 | 8.891 | 8.927 | 8.807 | 8.811 | 16,005,466 | -0.06(-0.63%) |
Oct 14, 2010 | 8.791 | 8.955 | 8.759 | 8.867 | 21,811,498 | +0.06(+0.64%) |
Oct 13, 2010 | 8.703 | 8.851 | 8.687 | 8.811 | 17,251,716 | +0.13(+1.48%) |
Oct 12, 2010 | 8.623 | 8.691 | 8.579 | 8.683 | 11,970,996 | +0.04(+0.46%) |
Oct 11, 2010 | 8.507 | 8.663 | 8.490 | 8.643 | 13,880,759 | +0.12(+1.41%) |
Oct 08, 2010 | 8.523 | 8.567 | 8.446 | 8.523 | 17,302,356 | -0.01(-0.14%) |
Oct 07, 2010 | 8.527 | 8.555 | 8.478 | 8.535 | 129,006 | +0.04(+0.47%) |
Oct 06, 2010 | 8.547 | 8.591 | 8.495 | 8.495 | 17,247,182 | -0.06(-0.70%) |
Oct 05, 2010 | 8.583 | 8.715 | 8.551 | 8.555 | 358,662 | +0.00(+0.05%) |
Oct 04, 2010 | 8.695 | 8.695 | 8.527 | 8.551 | 14,747,456 | -0.14(-1.66%) |
Oct 01, 2010 | 8.695 | 8.751 | 8.619 | 8.695 | 13,689,601 | +0.03(+0.29%) |
Sep 30, 2010 | 8.672 | 8.779 | 8.615 | 8.669 | 249,104 | +0.01(+0.12%) |
Sep 29, 2010 | 8.739 | 8.743 | 8.619 | 8.659 | 14,440,561 | -0.10(-1.14%) |
Sep 28, 2010 | 8.799 | 8.807 | 8.643 | 8.759 | 316,837 | -0.02(-0.18%) |
Sep 27, 2010 | 8.811 | 8.835 | 8.763 | 8.775 | 12,840,081 | -0.07(-0.77%) |
Sep 24, 2010 | 8.811 | 8.923 | 8.787 | 8.843 | 10,896,584 | +0.09(+1.01%) |
Sep 23, 2010 | 8.755 | 8.807 | 8.575 | 8.755 | 15,026,592 | +0.10(+1.16%) |
Sep 22, 2010 | 8.651 | 8.707 | 8.587 | 8.655 | 12,683,046 | +0.01(+0.09%) |
Sep 21, 2010 | 8.755 | 8.755 | 8.623 | 8.647 | 68,999 | -0.11(-1.28%) |
Sep 20, 2010 | 8.723 | 8.767 | 8.603 | 8.759 | 16,733,686 | +0.04(+0.41%) |
Sep 17, 2010 | 8.723 | 8.863 | 8.651 | 8.723 | 20,848,830 | +0.12(+1.40%) |
Sep 15, 2010 | 8.482 | 8.635 | 8.474 | 8.603 | 11,973,572 | +0.09(+1.08%) |
Sep 14, 2010 | 8.655 | 8.779 | 8.511 | 8.511 | 259,926 | +0.09(+1.05%) |
Sep 13, 2010 | 8.567 | 8.567 | 8.378 | 8.422 | 14,975,287 | -0.08(-0.99%) |
Sep 10, 2010 | 8.406 | 8.559 | 8.406 | 8.507 | 17,790,502 | +0.10(+1.14%) |
Sep 09, 2010 | 8.390 | 8.466 | 8.346 | 8.410 | 6,172 | +0.12(+1.50%) |
Sep 08, 2010 | 8.282 | 8.354 | 8.234 | 8.286 | 119,288 | +0.00(+0.00%) |
Sep 07, 2010 | 8.278 | 8.342 | 8.244 | 8.286 | 12,128 | +0.00(+0.05%) |
Sep 03, 2010 | 8.182 | 8.282 | 8.126 | 8.282 | 11,076,009 | +0.12(+1.52%) |
Sep 02, 2010 | 8.030 | 8.166 | 8.030 | 8.158 | 93,041 | +0.13(+1.60%) |