Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.128 | 9.173 | 9.055 | 9.069 | 185,326 | -0.14(-1.52%) |
Nov 29, 2010 | 9.128 | 9.232 | 9.046 | 9.209 | 225,639 | +0.05(+0.49%) |
Nov 26, 2010 | 9.010 | 9.186 | 8.985 | 9.164 | 132,009 | +0.03(+0.30%) |
Nov 24, 2010 | 9.200 | 9.137 | 9.137 | 9.137 | 257,236 | +0.01(+0.10%) |
Nov 23, 2010 | 9.159 | 9.200 | 9.087 | 9.128 | 245,898 | -0.12(-1.32%) |
Nov 22, 2010 | 9.313 | 9.345 | 9.223 | 9.250 | 229,859 | -0.08(-0.82%) |
Nov 19, 2010 | 9.245 | 9.358 | 9.227 | 9.327 | 127,426 | +0.05(+0.59%) |
Nov 18, 2010 | 9.381 | 9.417 | 9.241 | 9.272 | 142,706 | -0.00(-0.05%) |
Nov 17, 2010 | 9.263 | 9.304 | 9.227 | 9.277 | 119,416 | +0.02(+0.20%) |
Nov 16, 2010 | 9.331 | 9.349 | 9.155 | 9.259 | 335,648 | -0.18(-1.87%) |
Nov 15, 2010 | 9.309 | 9.485 | 9.236 | 9.435 | 393,327 | +0.14(+1.51%) |
Nov 12, 2010 | 9.476 | 9.476 | 9.227 | 9.295 | 346,185 | -0.24(-2.51%) |
Nov 11, 2010 | 9.675 | 9.684 | 9.516 | 9.535 | 173,246 | -0.22(-2.23%) |
Nov 10, 2010 | 9.697 | 9.761 | 9.620 | 9.752 | 171,382 | +0.15(+1.54%) |
Nov 09, 2010 | 9.667 | 9.680 | 9.537 | 9.604 | 258,761 | -0.03(-0.33%) |
Nov 08, 2010 | 9.671 | 9.698 | 9.626 | 9.635 | 100,836 | -0.09(-0.88%) |
Nov 05, 2010 | 9.680 | 9.784 | 9.680 | 9.721 | 200,566 | +0.06(+0.60%) |
Nov 04, 2010 | 9.712 | 9.788 | 9.640 | 9.662 | 215,660 | +0.07(+0.75%) |
Nov 03, 2010 | 9.649 | 9.671 | 9.483 | 9.590 | 230,351 | -0.03(-0.28%) |
Nov 02, 2010 | 9.689 | 9.748 | 9.582 | 9.617 | 155,158 | -0.03(-0.28%) |
Nov 01, 2010 | 9.658 | 9.734 | 9.599 | 9.644 | 174,169 | +0.04(+0.47%) |
Oct 29, 2010 | 9.590 | 9.640 | 9.546 | 9.599 | 304,831 | +0.04(+0.42%) |
Oct 28, 2010 | 9.559 | 9.617 | 9.532 | 9.559 | 219,373 | +0.05(+0.52%) |
Oct 27, 2010 | 9.559 | 9.590 | 9.460 | 9.510 | 642,743 | -0.18(-1.85%) |
Oct 25, 2010 | 9.945 | 9.945 | 9.662 | 9.689 | 314,666 | +0.01(+0.14%) |
Oct 22, 2010 | 10.01 | 10.07 | 9.671 | 9.676 | 736,618 | -0.58(-5.69%) |
Oct 21, 2010 | 10.17 | 10.28 | 10.12 | 10.26 | 133,006 | +0.12(+1.20%) |
Oct 20, 2010 | 10.01 | 10.22 | 10.01 | 10.14 | 102,752 | +0.11(+1.12%) |
Oct 19, 2010 | 10.01 | 10.10 | 9.887 | 10.03 | 236,280 | -0.18(-1.72%) |
Oct 18, 2010 | 10.00 | 10.21 | 9.959 | 10.20 | 399,398 | +0.18(+1.79%) |
Oct 15, 2010 | 10.10 | 10.10 | 9.968 | 10.02 | 124,959 | -0.06(-0.58%) |
Oct 14, 2010 | 10.04 | 10.13 | 10.00 | 10.08 | 128,741 | +0.05(+0.54%) |
Oct 13, 2010 | 10.06 | 10.09 | 9.990 | 10.03 | 99,658 | +0.09(+0.93%) |
Oct 12, 2010 | 9.934 | 9.978 | 9.836 | 9.934 | 147,422 | -0.02(-0.22%) |
Oct 11, 2010 | 9.880 | 9.956 | 9.849 | 9.956 | 72,896 | +0.04(+0.40%) |
Oct 08, 2010 | 9.916 | 9.929 | 9.809 | 9.916 | 141,311 | +0.02(+0.23%) |
Oct 07, 2010 | 9.943 | 9.965 | 9.800 | 9.894 | 784 | -0.04(-0.36%) |
Oct 06, 2010 | 9.969 | 10.01 | 9.871 | 9.929 | 188,210 | -0.02(-0.22%) |
Oct 05, 2010 | 9.849 | 9.974 | 9.821 | 9.952 | 1,035 | +0.18(+1.87%) |
Oct 04, 2010 | 9.764 | 9.787 | 9.626 | 9.769 | 129,227 | +0.02(+0.18%) |
Oct 01, 2010 | 9.751 | 9.902 | 9.737 | 9.751 | 155,360 | -0.07(-0.68%) |
Sep 30, 2010 | 9.845 | 9.914 | 9.773 | 9.818 | 244 | +0.08(+0.78%) |
Sep 29, 2010 | 9.733 | 9.791 | 9.675 | 9.742 | 237 | +0.01(+0.09%) |
Sep 28, 2010 | 9.599 | 9.760 | 9.523 | 9.733 | 150,556 | +0.10(+1.07%) |
Sep 27, 2010 | 9.795 | 9.795 | 9.581 | 9.630 | 140,719 | -0.13(-1.37%) |
Sep 24, 2010 | 9.671 | 9.809 | 9.671 | 9.764 | 157,459 | +0.21(+2.19%) |
Sep 23, 2010 | 9.559 | 9.675 | 9.510 | 9.555 | 412 | -0.06(-0.65%) |
Sep 22, 2010 | 9.613 | 9.644 | 9.541 | 9.617 | 111,924 | +0.02(+0.19%) |
Sep 21, 2010 | 9.679 | 9.688 | 9.532 | 9.599 | 620 | -0.06(-0.60%) |
Sep 20, 2010 | 9.555 | 9.693 | 9.488 | 9.657 | 148,247 | +0.14(+1.45%) |
Sep 17, 2010 | 9.519 | 9.679 | 9.434 | 9.519 | 271,623 | -0.14(-1.43%) |
Sep 15, 2010 | 9.505 | 9.671 | 9.439 | 9.657 | 282,915 | +0.12(+1.26%) |
Sep 14, 2010 | 9.724 | 9.795 | 9.532 | 9.537 | 1,067 | -0.17(-1.75%) |
Sep 13, 2010 | 9.836 | 9.862 | 9.662 | 9.706 | 178,505 | +0.03(+0.30%) |
Sep 10, 2010 | 9.607 | 9.713 | 9.580 | 9.677 | 133,179 | +0.08(+0.83%) |
Sep 09, 2010 | 9.593 | 9.651 | 9.469 | 9.598 | 607 | +0.01(+0.09%) |
Sep 08, 2010 | 9.593 | 9.748 | 9.571 | 9.589 | 181,334 | +0.02(+0.19%) |
Sep 07, 2010 | 9.553 | 9.642 | 9.487 | 9.571 | 10,381 | +0.04(+0.47%) |
Sep 03, 2010 | 9.438 | 9.540 | 9.398 | 9.527 | 122,771 | +0.12(+1.27%) |
Sep 02, 2010 | 9.288 | 9.425 | 9.248 | 9.407 | 2,229 | +0.13(+1.43%) |