Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.986 | 10.64 | 9.925 | 10.59 | 16,027,977 | +0.58(+5.81%) |
Nov 29, 2010 | 9.781 | 10.01 | 9.582 | 10.01 | 7,301,937 | +0.12(+1.25%) |
Nov 26, 2010 | 9.664 | 9.890 | 9.651 | 9.883 | 4,029,472 | +0.14(+1.48%) |
Nov 24, 2010 | 9.336 | 9.740 | 9.740 | 9.740 | 6,494,534 | +0.45(+4.86%) |
Nov 23, 2010 | 9.267 | 9.295 | 9.021 | 9.288 | 4,847,910 | -0.12(-1.24%) |
Nov 22, 2010 | 9.274 | 9.452 | 9.185 | 9.404 | 5,712,504 | +0.10(+1.10%) |
Nov 19, 2010 | 9.192 | 9.302 | 9.137 | 9.302 | 4,584,814 | +0.04(+0.44%) |
Nov 18, 2010 | 9.035 | 9.329 | 9.035 | 9.261 | 6,121,146 | +0.35(+3.92%) |
Nov 17, 2010 | 8.761 | 9.011 | 8.699 | 8.912 | 5,049,274 | +0.15(+1.72%) |
Nov 16, 2010 | 8.918 | 8.918 | 8.566 | 8.761 | 8,654,854 | -0.25(-2.74%) |
Nov 15, 2010 | 9.267 | 9.302 | 9.001 | 9.007 | 3,956,998 | -0.14(-1.57%) |
Nov 12, 2010 | 9.295 | 9.377 | 9.076 | 9.151 | 5,326,618 | -0.22(-2.34%) |
Nov 11, 2010 | 9.295 | 9.411 | 9.192 | 9.370 | 3,379,545 | -0.03(-0.29%) |
Nov 10, 2010 | 9.370 | 9.452 | 9.103 | 9.398 | 4,679,294 | +0.03(+0.37%) |
Nov 09, 2010 | 9.466 | 9.548 | 9.315 | 9.363 | 5,143,027 | +0.00(+0.00%) |
Nov 08, 2010 | 9.370 | 9.466 | 9.288 | 9.363 | 9,364,134 | -0.02(-0.22%) |
Nov 05, 2010 | 9.610 | 9.671 | 9.336 | 9.384 | 6,299,598 | -0.12(-1.22%) |
Nov 04, 2010 | 9.788 | 10.000 | 9.343 | 9.500 | 11,717,278 | -0.02(-0.22%) |
Nov 03, 2010 | 9.452 | 9.541 | 9.332 | 9.521 | 4,954,379 | +0.07(+0.72%) |
Nov 02, 2010 | 9.507 | 9.521 | 9.226 | 9.452 | 5,688,522 | +0.09(+0.95%) |
Nov 01, 2010 | 9.562 | 9.589 | 9.267 | 9.363 | 4,338,503 | -0.12(-1.23%) |
Oct 29, 2010 | 9.466 | 9.712 | 9.377 | 9.480 | 5,181,695 | +0.10(+1.09%) |
Oct 28, 2010 | 9.582 | 9.699 | 9.336 | 9.377 | 3,986,986 | -0.11(-1.15%) |
Oct 27, 2010 | 9.541 | 9.603 | 9.322 | 9.486 | 4,821,594 | -0.03(-0.29%) |
Oct 25, 2010 | 9.350 | 9.589 | 9.329 | 9.514 | 9,810,235 | +0.29(+3.19%) |
Oct 22, 2010 | 9.261 | 9.295 | 9.062 | 9.220 | 5,026,473 | -0.05(-0.52%) |
Oct 21, 2010 | 8.836 | 9.329 | 8.829 | 9.267 | 11,999,589 | +0.51(+5.78%) |
Oct 20, 2010 | 8.501 | 8.788 | 8.480 | 8.761 | 5,388,810 | +0.33(+3.90%) |
Oct 19, 2010 | 8.467 | 8.651 | 8.296 | 8.432 | 4,602,266 | -0.17(-1.99%) |
Oct 18, 2010 | 8.665 | 8.754 | 8.576 | 8.604 | 7,197,601 | +0.21(+2.53%) |
Oct 15, 2010 | 8.405 | 8.528 | 8.244 | 8.391 | 4,150,724 | +0.04(+0.49%) |
Oct 14, 2010 | 8.467 | 8.501 | 8.313 | 8.350 | 3,984,540 | -0.06(-0.73%) |
Oct 13, 2010 | 8.501 | 8.535 | 8.357 | 8.412 | 3,992,964 | +0.01(+0.16%) |
Oct 12, 2010 | 8.268 | 8.432 | 8.220 | 8.398 | 3,980,290 | +0.04(+0.49%) |
Oct 11, 2010 | 8.179 | 8.391 | 8.138 | 8.357 | 5,731,091 | +0.21(+2.61%) |
Oct 08, 2010 | 8.145 | 8.152 | 7.960 | 8.145 | 5,243,810 | +0.14(+1.80%) |
Oct 07, 2010 | 8.070 | 8.104 | 7.885 | 8.001 | 2,629 | +0.02(+0.26%) |
Oct 06, 2010 | 7.878 | 8.104 | 7.864 | 7.981 | 5,418,145 | +0.13(+1.66%) |
Oct 05, 2010 | 7.981 | 8.029 | 7.851 | 7.851 | 730 | -0.02(-0.26%) |
Oct 04, 2010 | 7.974 | 7.974 | 7.769 | 7.871 | 6,223,593 | -0.12(-1.46%) |
Oct 01, 2010 | 7.988 | 8.035 | 7.837 | 7.988 | 4,492,175 | +0.08(+0.98%) |
Sep 30, 2010 | 7.915 | 8.035 | 7.734 | 7.910 | 12,272 | -0.03(-0.37%) |
Sep 29, 2010 | 7.988 | 8.042 | 7.885 | 7.940 | 5,400,726 | +0.03(+0.43%) |
Sep 28, 2010 | 8.049 | 8.049 | 7.844 | 7.905 | 438 | -0.08(-0.94%) |
Sep 27, 2010 | 7.926 | 8.008 | 7.830 | 7.981 | 7,266,794 | +0.08(+1.04%) |
Sep 24, 2010 | 7.659 | 7.926 | 7.659 | 7.899 | 6,984,069 | +0.38(+5.00%) |
Sep 23, 2010 | 7.522 | 7.632 | 7.248 | 7.522 | 7,181,280 | +0.08(+1.01%) |
Sep 22, 2010 | 7.330 | 7.529 | 7.276 | 7.447 | 7,266,956 | +0.13(+1.78%) |
Sep 21, 2010 | 7.563 | 7.577 | 7.289 | 7.317 | 5,868,633 | -0.22(-2.91%) |
Sep 20, 2010 | 7.385 | 7.611 | 7.200 | 7.536 | 7,870,427 | +0.22(+2.99%) |
Sep 17, 2010 | 7.317 | 7.372 | 7.173 | 7.317 | 7,124,274 | +0.35(+5.01%) |
Sep 15, 2010 | 6.927 | 7.029 | 6.817 | 6.968 | 8,064,935 | +0.03(+0.49%) |
Sep 14, 2010 | 6.940 | 6.961 | 6.783 | 6.934 | 4,640,976 | -0.01(-0.10%) |
Sep 13, 2010 | 6.502 | 6.954 | 6.482 | 6.940 | 14,856,175 | +0.52(+8.10%) |
Sep 10, 2010 | 6.522 | 6.569 | 6.366 | 6.420 | 3,826,570 | -0.05(-0.84%) |
Sep 09, 2010 | 6.515 | 6.664 | 6.440 | 6.474 | 4,286,731 | +0.05(+0.74%) |
Sep 08, 2010 | 6.474 | 6.576 | 6.407 | 6.427 | 3,321,369 | +0.01(+0.11%) |
Sep 07, 2010 | 6.637 | 6.711 | 6.407 | 6.420 | 296 | -0.26(-3.95%) |
Sep 03, 2010 | 6.515 | 6.732 | 6.508 | 6.684 | 3,830,180 | +0.19(+2.92%) |
Sep 02, 2010 | 6.501 | 6.522 | 6.400 | 6.495 | 3,223,026 | -0.01(-0.10%) |