Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.932 | 10.07 | 9.830 | 9.973 | 732,214 | +0.15(+1.51%) |
Nov 29, 2010 | 9.868 | 9.923 | 9.731 | 9.825 | 432,607 | -0.05(-0.50%) |
Nov 26, 2010 | 9.691 | 9.875 | 9.691 | 9.874 | 230,006 | +0.18(+1.89%) |
Nov 24, 2010 | 9.812 | 9.691 | 9.691 | 9.691 | 247,327 | -0.03(-0.35%) |
Nov 23, 2010 | 9.854 | 9.854 | 9.670 | 9.725 | 571,484 | -0.12(-1.26%) |
Nov 22, 2010 | 9.825 | 9.884 | 9.725 | 9.849 | 419,763 | +0.07(+0.67%) |
Nov 19, 2010 | 9.755 | 9.865 | 9.678 | 9.784 | 278,443 | -0.03(-0.27%) |
Nov 18, 2010 | 9.677 | 9.892 | 9.677 | 9.810 | 562,339 | +0.16(+1.63%) |
Nov 17, 2010 | 9.651 | 9.730 | 9.582 | 9.652 | 327,769 | -0.02(-0.24%) |
Nov 16, 2010 | 9.836 | 9.836 | 9.509 | 9.676 | 538,708 | -0.17(-1.71%) |
Nov 15, 2010 | 9.882 | 9.940 | 9.715 | 9.844 | 816,374 | +0.11(+1.11%) |
Nov 12, 2010 | 9.741 | 9.805 | 9.698 | 9.736 | 450,102 | -0.10(-1.03%) |
Nov 11, 2010 | 9.730 | 9.876 | 9.677 | 9.837 | 633,766 | +0.16(+1.70%) |
Nov 10, 2010 | 9.743 | 9.804 | 9.567 | 9.673 | 634,544 | -0.04(-0.45%) |
Nov 09, 2010 | 9.636 | 9.804 | 9.578 | 9.717 | 1,007,014 | +0.09(+0.97%) |
Nov 08, 2010 | 9.595 | 9.627 | 9.492 | 9.624 | 1,071,597 | -0.02(-0.23%) |
Nov 05, 2010 | 9.765 | 9.812 | 9.533 | 9.646 | 642,166 | -0.07(-0.73%) |
Nov 04, 2010 | 9.675 | 9.812 | 9.585 | 9.717 | 775,727 | +0.18(+1.85%) |
Nov 03, 2010 | 9.495 | 9.567 | 9.387 | 9.540 | 899,409 | +0.09(+0.90%) |
Nov 02, 2010 | 9.451 | 9.502 | 9.379 | 9.455 | 570,531 | +0.03(+0.27%) |
Nov 01, 2010 | 9.358 | 9.516 | 9.358 | 9.429 | 780,830 | +0.10(+1.04%) |
Oct 29, 2010 | 9.269 | 9.353 | 9.210 | 9.332 | 656,435 | +0.03(+0.31%) |
Oct 28, 2010 | 9.398 | 9.437 | 9.215 | 9.304 | 811,232 | -0.13(-1.33%) |
Oct 27, 2010 | 9.588 | 9.634 | 8.880 | 9.429 | 2,011,964 | -0.24(-2.48%) |
Oct 25, 2010 | 9.669 | 9.710 | 9.596 | 9.669 | 675,835 | +0.08(+0.84%) |
Oct 22, 2010 | 9.531 | 9.637 | 9.516 | 9.588 | 305,167 | +0.00(+0.00%) |
Oct 21, 2010 | 9.664 | 9.704 | 9.556 | 9.588 | 373,839 | -0.12(-1.19%) |
Oct 20, 2010 | 9.726 | 9.742 | 9.612 | 9.704 | 623,398 | +0.07(+0.76%) |
Oct 19, 2010 | 9.593 | 9.689 | 9.558 | 9.631 | 423,458 | -0.04(-0.46%) |
Oct 18, 2010 | 9.683 | 9.689 | 9.548 | 9.675 | 552,645 | +0.08(+0.88%) |
Oct 15, 2010 | 9.653 | 9.750 | 9.548 | 9.591 | 315,980 | -0.06(-0.64%) |
Oct 14, 2010 | 9.693 | 9.794 | 9.548 | 9.653 | 901,870 | -0.10(-1.04%) |
Oct 13, 2010 | 9.921 | 9.927 | 9.675 | 9.754 | 587,611 | -0.02(-0.16%) |
Oct 12, 2010 | 9.770 | 9.790 | 9.608 | 9.770 | 711,117 | -0.00(-0.03%) |
Oct 11, 2010 | 9.834 | 9.978 | 9.770 | 9.773 | 554,719 | -0.06(-0.58%) |
Oct 08, 2010 | 9.675 | 9.907 | 9.604 | 9.831 | 690,147 | +0.14(+1.44%) |
Oct 07, 2010 | 9.548 | 9.720 | 9.444 | 9.691 | 437,713 | +0.15(+1.55%) |
Oct 06, 2010 | 9.477 | 9.664 | 9.466 | 9.543 | 435,343 | +0.07(+0.70%) |
Oct 05, 2010 | 9.371 | 9.499 | 9.283 | 9.477 | 491,475 | +0.19(+2.08%) |
Oct 04, 2010 | 9.294 | 9.335 | 9.233 | 9.283 | 393,781 | -0.01(-0.12%) |
Oct 01, 2010 | 9.318 | 9.318 | 9.215 | 9.294 | 527,829 | +0.04(+0.45%) |
Sep 30, 2010 | 9.301 | 9.340 | 9.187 | 9.253 | 642,350 | +0.01(+0.15%) |
Sep 29, 2010 | 9.421 | 9.465 | 9.239 | 9.239 | 655,502 | -0.23(-2.45%) |
Sep 28, 2010 | 9.572 | 9.653 | 9.423 | 9.470 | 466,199 | -0.16(-1.61%) |
Sep 27, 2010 | 9.528 | 9.667 | 9.516 | 9.626 | 507,609 | +0.08(+0.83%) |
Sep 24, 2010 | 9.516 | 9.556 | 9.437 | 9.547 | 497,452 | +0.11(+1.18%) |
Sep 23, 2010 | 9.390 | 9.513 | 9.366 | 9.436 | 468,544 | +0.03(+0.29%) |
Sep 22, 2010 | 9.244 | 9.467 | 9.217 | 9.409 | 497,578 | +0.13(+1.38%) |
Sep 21, 2010 | 9.558 | 9.667 | 9.280 | 9.280 | 922,626 | -0.27(-2.79%) |
Sep 20, 2010 | 9.374 | 9.548 | 9.321 | 9.547 | 845,751 | +0.11(+1.14%) |
Sep 17, 2010 | 9.244 | 9.513 | 9.114 | 9.439 | 793,011 | +0.28(+3.05%) |
Sep 15, 2010 | 9.231 | 9.231 | 9.088 | 9.160 | 364,716 | -0.01(-0.07%) |
Sep 14, 2010 | 9.044 | 9.409 | 9.041 | 9.166 | 603,720 | -0.15(-1.60%) |
Sep 13, 2010 | 9.134 | 9.421 | 9.134 | 9.315 | 857,143 | +0.27(+2.96%) |
Sep 10, 2010 | 8.936 | 9.282 | 8.933 | 9.047 | 1,036,472 | +0.12(+1.35%) |
Sep 09, 2010 | 8.925 | 8.971 | 8.844 | 8.926 | 414,083 | +0.05(+0.57%) |
Sep 08, 2010 | 8.858 | 8.933 | 8.782 | 8.876 | 435,646 | +0.06(+0.68%) |
Sep 07, 2010 | 8.600 | 8.815 | 8.554 | 8.815 | 520,509 | +0.15(+1.76%) |
Sep 03, 2010 | 8.850 | 8.895 | 8.644 | 8.663 | 743,770 | -0.20(-2.31%) |
Sep 02, 2010 | 8.827 | 8.934 | 8.817 | 8.868 | 379,740 | -0.05(-0.57%) |