Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.420 | 8.515 | 8.413 | 8.470 | 224,426 | -0.15(-1.72%) |
Nov 29, 2010 | 8.673 | 8.673 | 8.522 | 8.618 | 182,749 | -0.23(-2.63%) |
Nov 26, 2010 | 8.851 | 8.871 | 8.803 | 8.851 | 22,047 | -0.14(-1.60%) |
Nov 24, 2010 | 9.001 | 8.995 | 8.995 | 8.995 | 147,926 | +0.05(+0.54%) |
Nov 23, 2010 | 9.097 | 9.097 | 8.947 | 8.947 | 96,090 | -0.34(-3.68%) |
Nov 22, 2010 | 9.289 | 9.337 | 9.193 | 9.289 | 213,474 | -0.12(-1.31%) |
Nov 19, 2010 | 9.330 | 9.412 | 9.316 | 9.412 | 53,317 | +0.04(+0.44%) |
Nov 18, 2010 | 9.357 | 9.383 | 9.138 | 9.371 | 185,451 | +0.23(+2.55%) |
Nov 17, 2010 | 9.084 | 9.173 | 9.084 | 9.138 | 278,388 | +0.11(+1.21%) |
Nov 16, 2010 | 9.214 | 9.214 | 9.008 | 9.029 | 204,701 | -0.22(-2.37%) |
Nov 15, 2010 | 9.309 | 9.344 | 9.248 | 9.248 | 170,279 | -0.01(-0.07%) |
Nov 12, 2010 | 9.282 | 9.357 | 9.186 | 9.255 | 189,980 | -0.04(-0.44%) |
Nov 11, 2010 | 9.344 | 9.344 | 9.275 | 9.296 | 55,145 | -0.22(-2.30%) |
Nov 10, 2010 | 9.529 | 9.542 | 9.405 | 9.515 | 519,056 | +0.03(+0.29%) |
Nov 09, 2010 | 9.665 | 9.693 | 9.460 | 9.487 | 1,248,193 | -0.13(-1.35%) |
Nov 08, 2010 | 9.624 | 9.665 | 9.549 | 9.618 | 230,931 | -0.08(-0.78%) |
Nov 05, 2010 | 9.727 | 9.741 | 9.638 | 9.693 | 725,257 | -0.20(-2.01%) |
Nov 04, 2010 | 9.864 | 9.939 | 9.850 | 9.891 | 205,975 | +0.16(+1.69%) |
Nov 03, 2010 | 9.700 | 9.727 | 9.563 | 9.727 | 85,252 | +0.01(+0.14%) |
Nov 02, 2010 | 9.713 | 9.754 | 9.693 | 9.713 | 96,405 | +0.12(+1.28%) |
Nov 01, 2010 | 9.638 | 9.659 | 9.522 | 9.590 | 249,425 | +0.00(+0.00%) |
Oct 29, 2010 | 9.583 | 9.604 | 9.537 | 9.590 | 78,481 | +0.01(+0.07%) |
Oct 28, 2010 | 9.556 | 9.590 | 9.522 | 9.583 | 31,895 | +0.08(+0.86%) |
Oct 27, 2010 | 9.515 | 9.529 | 9.426 | 9.501 | 38,936 | -0.18(-1.84%) |
Oct 25, 2010 | 9.754 | 9.789 | 9.672 | 9.679 | 107,114 | +0.03(+0.28%) |
Oct 22, 2010 | 9.651 | 9.686 | 9.624 | 9.652 | 27,140 | +0.03(+0.28%) |
Oct 21, 2010 | 9.672 | 9.727 | 9.556 | 9.624 | 46,699 | +0.03(+0.29%) |
Oct 20, 2010 | 9.440 | 9.620 | 9.440 | 9.597 | 106,734 | +0.18(+1.89%) |
Oct 19, 2010 | 9.487 | 9.535 | 9.385 | 9.419 | 1,270,803 | -0.20(-2.06%) |
Oct 18, 2010 | 9.563 | 9.652 | 9.549 | 9.618 | 49,083 | +0.01(+0.07%) |
Oct 15, 2010 | 9.679 | 9.679 | 9.549 | 9.611 | 182,560 | -0.05(-0.57%) |
Oct 14, 2010 | 9.645 | 9.679 | 9.624 | 9.665 | 50,294 | +0.08(+0.79%) |
Oct 13, 2010 | 9.549 | 9.631 | 9.549 | 9.590 | 84,304 | +0.15(+1.60%) |
Oct 12, 2010 | 9.392 | 9.467 | 9.309 | 9.440 | 53,621 | +0.03(+0.29%) |
Oct 11, 2010 | 9.433 | 9.433 | 9.394 | 9.412 | 512,205 | +0.01(+0.07%) |
Oct 08, 2010 | 9.405 | 9.419 | 9.323 | 9.405 | 136,626 | +0.13(+1.40%) |
Oct 07, 2010 | 9.357 | 9.357 | 9.200 | 9.275 | 608,136 | -0.07(-0.73%) |
Oct 06, 2010 | 9.282 | 9.357 | 9.268 | 9.344 | 767,083 | +0.07(+0.74%) |
Oct 05, 2010 | 9.179 | 9.303 | 9.173 | 9.275 | 41,373 | +0.24(+2.65%) |
Oct 04, 2010 | 9.084 | 9.118 | 8.981 | 9.036 | 335,901 | -0.12(-1.35%) |
Oct 01, 2010 | 9.159 | 9.173 | 9.097 | 9.159 | 717,680 | +0.07(+0.75%) |
Sep 30, 2010 | 9.152 | 9.159 | 9.029 | 9.090 | 131,948 | -0.03(-0.38%) |
Sep 29, 2010 | 9.097 | 9.173 | 9.077 | 9.125 | 41,678 | +0.02(+0.23%) |
Sep 28, 2010 | 9.022 | 9.118 | 8.960 | 9.104 | 70,021 | +0.12(+1.29%) |
Sep 27, 2010 | 9.036 | 9.036 | 8.967 | 8.988 | 64,439 | -0.05(-0.53%) |
Sep 24, 2010 | 8.974 | 9.043 | 8.926 | 9.036 | 72,769 | +0.29(+3.37%) |
Sep 23, 2010 | 8.769 | 8.837 | 8.741 | 8.741 | 51,687 | -0.12(-1.31%) |
Sep 22, 2010 | 8.926 | 8.947 | 8.830 | 8.858 | 61,531 | +0.03(+0.31%) |
Sep 21, 2010 | 8.817 | 8.912 | 8.755 | 8.830 | 172,853 | +0.07(+0.78%) |
Sep 20, 2010 | 8.639 | 8.782 | 8.639 | 8.762 | 29,197 | +0.14(+1.67%) |
Sep 17, 2010 | 8.618 | 8.693 | 8.591 | 8.618 | 25,537 | -0.10(-1.10%) |
Sep 15, 2010 | 8.666 | 8.714 | 8.625 | 8.714 | 42,685 | +0.05(+0.63%) |
Sep 14, 2010 | 8.591 | 8.714 | 8.557 | 8.659 | 81,220 | +0.07(+0.80%) |
Sep 13, 2010 | 8.543 | 8.591 | 8.536 | 8.591 | 41,906 | +0.23(+2.78%) |
Sep 10, 2010 | 8.358 | 8.391 | 8.358 | 8.358 | 82,127 | +0.01(+0.08%) |
Sep 09, 2010 | 8.440 | 8.461 | 8.324 | 8.351 | 49,265 | +0.03(+0.33%) |
Sep 08, 2010 | 8.365 | 8.392 | 8.324 | 8.324 | 323,061 | +0.04(+0.50%) |
Sep 07, 2010 | 8.317 | 8.317 | 8.269 | 8.283 | 74,954 | -0.16(-1.94%) |
Sep 03, 2010 | 8.454 | 8.481 | 8.406 | 8.447 | 70,627 | +0.05(+0.57%) |
Sep 02, 2010 | 8.399 | 8.406 | 8.344 | 8.399 | 73,774 | +0.08(+0.99%) |