Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.919 | 8.951 | 8.883 | 8.897 | 108,312 | +0.02(+0.26%) |
Nov 29, 2010 | 8.874 | 8.901 | 8.761 | 8.874 | 221,254 | +0.08(+0.87%) |
Nov 26, 2010 | 8.756 | 8.806 | 8.693 | 8.797 | 26,890 | +0.08(+0.88%) |
Nov 24, 2010 | 8.670 | 8.720 | 8.720 | 8.720 | 229,885 | +0.00(+0.05%) |
Nov 23, 2010 | 8.612 | 8.788 | 8.299 | 8.716 | 302,387 | -0.08(-0.88%) |
Nov 22, 2010 | 8.820 | 8.938 | 8.711 | 8.793 | 139,671 | -0.05(-0.56%) |
Nov 19, 2010 | 8.965 | 8.965 | 8.757 | 8.842 | 124,685 | -0.08(-0.91%) |
Nov 18, 2010 | 8.784 | 8.965 | 8.761 | 8.924 | 135,660 | +0.16(+1.86%) |
Nov 17, 2010 | 8.829 | 8.870 | 8.707 | 8.761 | 217,930 | -0.17(-1.93%) |
Nov 16, 2010 | 8.852 | 8.947 | 8.756 | 8.933 | 187,477 | -0.03(-0.35%) |
Nov 15, 2010 | 8.933 | 9.033 | 8.919 | 8.965 | 88,969 | -0.00(-0.05%) |
Nov 12, 2010 | 8.833 | 8.996 | 8.833 | 8.969 | 77,230 | -0.01(-0.10%) |
Nov 11, 2010 | 8.919 | 9.042 | 8.919 | 8.978 | 169,805 | -0.00(-0.00%) |
Nov 10, 2010 | 8.947 | 9.033 | 8.947 | 8.979 | 137,078 | -0.00(-0.05%) |
Nov 09, 2010 | 8.910 | 9.051 | 8.910 | 8.983 | 106,474 | +0.00(+0.00%) |
Nov 08, 2010 | 9.010 | 9.033 | 8.951 | 8.983 | 90,298 | -0.04(-0.40%) |
Nov 05, 2010 | 9.005 | 9.033 | 8.933 | 9.019 | 138,230 | +0.05(+0.50%) |
Nov 04, 2010 | 8.969 | 9.033 | 8.856 | 8.974 | 161,256 | -0.01(-0.10%) |
Nov 03, 2010 | 8.924 | 9.001 | 8.906 | 8.983 | 136,746 | +0.02(+0.20%) |
Nov 02, 2010 | 8.960 | 9.005 | 8.924 | 8.965 | 196,897 | +0.05(+0.51%) |
Nov 01, 2010 | 8.847 | 8.942 | 8.819 | 8.919 | 171,290 | +0.05(+0.61%) |
Oct 29, 2010 | 8.879 | 8.906 | 8.734 | 8.865 | 153,141 | +0.03(+0.36%) |
Oct 28, 2010 | 8.815 | 8.879 | 8.793 | 8.833 | 116,564 | +0.03(+0.36%) |
Oct 27, 2010 | 8.779 | 8.802 | 8.702 | 8.802 | 101,726 | +0.11(+1.25%) |
Oct 25, 2010 | 8.820 | 8.820 | 8.693 | 8.693 | 204,181 | -0.06(-0.72%) |
Oct 22, 2010 | 8.829 | 8.865 | 8.693 | 8.756 | 159,690 | -0.08(-0.92%) |
Oct 21, 2010 | 8.919 | 8.942 | 8.738 | 8.838 | 160,684 | -0.06(-0.66%) |
Oct 20, 2010 | 8.829 | 8.942 | 8.788 | 8.897 | 152,878 | +0.07(+0.77%) |
Oct 19, 2010 | 8.716 | 8.829 | 8.716 | 8.829 | 101,074 | +0.05(+0.52%) |
Oct 18, 2010 | 8.720 | 8.824 | 8.720 | 8.784 | 104,765 | -0.14(-1.52%) |
Oct 15, 2010 | 8.942 | 8.979 | 8.910 | 8.919 | 103,422 | -0.01(-0.10%) |
Oct 14, 2010 | 8.910 | 8.942 | 8.897 | 8.928 | 86,539 | +0.03(+0.36%) |
Oct 13, 2010 | 8.874 | 8.910 | 8.806 | 8.897 | 126,306 | +0.02(+0.20%) |
Oct 12, 2010 | 8.797 | 8.879 | 8.743 | 8.879 | 116,703 | +0.05(+0.56%) |
Oct 11, 2010 | 8.770 | 8.829 | 8.716 | 8.829 | 135,898 | +0.10(+1.09%) |
Oct 08, 2010 | 8.734 | 8.734 | 8.648 | 8.734 | 87,809 | +0.07(+0.78%) |
Oct 07, 2010 | 8.634 | 8.720 | 8.634 | 8.666 | 177,682 | -0.01(-0.16%) |
Oct 06, 2010 | 8.666 | 8.716 | 8.643 | 8.679 | 80,295 | +0.06(+0.68%) |
Oct 05, 2010 | 8.711 | 8.770 | 8.603 | 8.621 | 239,661 | -0.12(-1.35%) |
Oct 04, 2010 | 8.775 | 8.775 | 8.684 | 8.738 | 91,564 | -0.05(-0.52%) |
Oct 01, 2010 | 8.784 | 8.784 | 8.720 | 8.784 | 107,119 | +0.09(+1.04%) |
Sep 30, 2010 | 8.661 | 8.693 | 8.648 | 8.693 | 156,580 | +0.08(+0.89%) |
Sep 29, 2010 | 8.684 | 8.720 | 8.584 | 8.616 | 267,090 | -0.08(-0.89%) |
Sep 28, 2010 | 8.657 | 8.693 | 8.625 | 8.693 | 81,188 | +0.02(+0.21%) |
Sep 27, 2010 | 8.729 | 8.784 | 8.670 | 8.675 | 134,871 | +0.00(+0.05%) |
Sep 24, 2010 | 8.693 | 8.693 | 8.648 | 8.670 | 149,101 | -0.02(-0.21%) |
Sep 23, 2010 | 8.766 | 8.784 | 8.607 | 8.689 | 155,063 | -0.04(-0.42%) |
Sep 22, 2010 | 8.743 | 8.784 | 8.725 | 8.725 | 130,496 | -0.04(-0.46%) |
Sep 21, 2010 | 8.829 | 8.829 | 8.698 | 8.766 | 70,562 | -0.06(-0.72%) |
Sep 20, 2010 | 8.883 | 8.883 | 8.784 | 8.829 | 113,125 | +0.04(+0.41%) |
Sep 17, 2010 | 8.793 | 8.833 | 8.752 | 8.793 | 122,772 | -0.03(-0.36%) |
Sep 15, 2010 | 8.824 | 8.824 | 8.751 | 8.824 | 113,562 | -0.05(-0.54%) |
Sep 14, 2010 | 8.761 | 8.874 | 8.747 | 8.872 | 99,098 | +0.04(+0.49%) |
Sep 13, 2010 | 8.756 | 8.829 | 8.725 | 8.829 | 122,520 | +0.12(+1.44%) |
Sep 10, 2010 | 8.784 | 8.815 | 8.639 | 8.704 | 110,591 | -0.03(-0.39%) |
Sep 09, 2010 | 8.806 | 8.829 | 8.693 | 8.738 | 123,251 | -0.02(-0.26%) |
Sep 08, 2010 | 8.883 | 8.892 | 8.616 | 8.761 | 125,864 | +0.02(+0.26%) |
Sep 07, 2010 | 8.734 | 8.969 | 8.648 | 8.738 | 44,586 | +0.05(+0.57%) |
Sep 03, 2010 | 8.702 | 8.707 | 8.657 | 8.689 | 44,659 | -0.01(-0.16%) |
Sep 02, 2010 | 8.566 | 8.815 | 8.566 | 8.702 | 131,629 | +0.17(+1.96%) |