Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.666 | 9.882 | 9.625 | 9.827 | 1,951,275 | +0.07(+0.73%) |
Nov 29, 2010 | 9.795 | 9.860 | 9.702 | 9.756 | 1,395,036 | -0.11(-1.08%) |
Nov 26, 2010 | 9.830 | 9.912 | 9.795 | 9.863 | 272,228 | -0.05(-0.50%) |
Nov 24, 2010 | 9.844 | 9.912 | 9.912 | 9.912 | 2,244,020 | +0.17(+1.74%) |
Nov 23, 2010 | 9.754 | 9.773 | 9.680 | 9.743 | 664,162 | -0.11(-1.16%) |
Nov 22, 2010 | 9.819 | 9.877 | 9.748 | 9.857 | 1,058,190 | -0.01(-0.06%) |
Nov 19, 2010 | 9.904 | 9.909 | 9.816 | 9.863 | 651,213 | -0.05(-0.50%) |
Nov 18, 2010 | 9.825 | 9.994 | 9.696 | 9.912 | 714,846 | +0.22(+2.23%) |
Nov 17, 2010 | 9.786 | 9.819 | 9.652 | 9.696 | 809,849 | -0.10(-0.98%) |
Nov 16, 2010 | 9.751 | 9.844 | 9.696 | 9.792 | 2,060,827 | -0.06(-0.64%) |
Nov 15, 2010 | 9.838 | 9.920 | 9.729 | 9.855 | 1,129,519 | +0.05(+0.56%) |
Nov 12, 2010 | 9.877 | 9.893 | 9.721 | 9.800 | 1,578,533 | -0.16(-1.65%) |
Nov 11, 2010 | 9.792 | 10.01 | 9.762 | 9.964 | 949,238 | +0.05(+0.52%) |
Nov 10, 2010 | 9.909 | 9.948 | 9.786 | 9.912 | 1,143,380 | -0.00(-0.03%) |
Nov 09, 2010 | 9.915 | 9.975 | 9.841 | 9.915 | 1,998,892 | +0.01(+0.11%) |
Nov 08, 2010 | 9.773 | 9.909 | 9.734 | 9.904 | 1,070,375 | +0.07(+0.67%) |
Nov 05, 2010 | 9.792 | 9.838 | 9.680 | 9.838 | 1,010,705 | +0.06(+0.61%) |
Nov 04, 2010 | 9.713 | 9.811 | 9.707 | 9.778 | 1,152,912 | +0.18(+1.88%) |
Nov 03, 2010 | 9.620 | 9.626 | 9.456 | 9.598 | 737,628 | -0.02(-0.17%) |
Nov 02, 2010 | 9.557 | 9.672 | 9.510 | 9.614 | 902,353 | +0.15(+1.56%) |
Nov 01, 2010 | 9.472 | 9.568 | 9.385 | 9.467 | 834,417 | +0.06(+0.67%) |
Oct 29, 2010 | 9.390 | 9.507 | 9.385 | 9.404 | 1,071,616 | -0.01(-0.12%) |
Oct 28, 2010 | 9.565 | 9.614 | 9.374 | 9.415 | 1,364,273 | -0.08(-0.86%) |
Oct 27, 2010 | 9.472 | 9.505 | 9.330 | 9.497 | 1,500,201 | -0.17(-1.81%) |
Oct 25, 2010 | 9.669 | 9.838 | 9.661 | 9.672 | 1,481,191 | +0.09(+0.91%) |
Oct 22, 2010 | 9.529 | 9.696 | 9.437 | 9.584 | 1,856,151 | +0.18(+1.89%) |
Oct 21, 2010 | 10.65 | 10.65 | 9.311 | 9.406 | 2,754,809 | +0.05(+0.56%) |
Oct 20, 2010 | 9.185 | 9.385 | 9.147 | 9.355 | 1,747,151 | +0.19(+2.12%) |
Oct 19, 2010 | 9.092 | 9.212 | 8.964 | 9.161 | 3,199,714 | -0.05(-0.53%) |
Oct 18, 2010 | 9.120 | 9.229 | 9.095 | 9.210 | 1,059,288 | +0.10(+1.05%) |
Oct 15, 2010 | 9.292 | 9.330 | 9.054 | 9.114 | 1,286,446 | -0.11(-1.21%) |
Oct 14, 2010 | 9.098 | 9.256 | 9.077 | 9.226 | 1,979,363 | +0.14(+1.50%) |
Oct 13, 2010 | 8.981 | 9.155 | 8.981 | 9.089 | 1,404,959 | +0.14(+1.61%) |
Oct 12, 2010 | 8.888 | 8.984 | 8.777 | 8.945 | 1,058,023 | +0.01(+0.12%) |
Oct 11, 2010 | 8.924 | 8.978 | 8.891 | 8.935 | 1,174,536 | +0.03(+0.34%) |
Oct 08, 2010 | 8.905 | 8.956 | 8.753 | 8.905 | 616,248 | +0.15(+1.74%) |
Oct 07, 2010 | 8.845 | 8.845 | 8.712 | 8.753 | 1,034 | -0.04(-0.40%) |
Oct 06, 2010 | 8.837 | 8.921 | 8.758 | 8.788 | 1,040,106 | -0.04(-0.49%) |
Oct 05, 2010 | 8.641 | 8.880 | 8.617 | 8.831 | 18,310 | +0.30(+3.50%) |
Oct 04, 2010 | 8.633 | 8.690 | 8.489 | 8.533 | 1,475,870 | -0.11(-1.26%) |
Oct 01, 2010 | 8.641 | 8.742 | 8.633 | 8.641 | 1,682,642 | +0.02(+0.24%) |
Sep 30, 2010 | 8.619 | 8.747 | 8.533 | 8.620 | 1,753,888 | +0.04(+0.45%) |
Sep 29, 2010 | 8.348 | 8.709 | 8.336 | 8.581 | 2,503 | +0.19(+2.23%) |
Sep 28, 2010 | 8.323 | 8.416 | 8.163 | 8.394 | 1,159 | +0.10(+1.15%) |
Sep 27, 2010 | 8.353 | 8.394 | 8.261 | 8.299 | 635,493 | -0.07(-0.81%) |
Sep 24, 2010 | 8.242 | 8.385 | 8.204 | 8.367 | 828,324 | +0.25(+3.08%) |
Sep 23, 2010 | 8.171 | 8.302 | 8.105 | 8.117 | 5,359 | -0.11(-1.39%) |
Sep 22, 2010 | 8.215 | 8.283 | 8.098 | 8.231 | 1,059,304 | -0.02(-0.20%) |
Sep 21, 2010 | 8.310 | 8.322 | 8.215 | 8.247 | 3,147 | -0.05(-0.56%) |
Sep 20, 2010 | 8.185 | 8.315 | 8.141 | 8.294 | 1,039,565 | +0.11(+1.36%) |
Sep 17, 2010 | 8.182 | 8.302 | 8.155 | 8.182 | 1,792,584 | +0.07(+0.87%) |
Sep 15, 2010 | 8.057 | 8.155 | 8.027 | 8.112 | 1,002,945 | +0.04(+0.50%) |
Sep 14, 2010 | 8.147 | 8.166 | 8.068 | 8.071 | 940,582 | -0.08(-1.03%) |
Sep 13, 2010 | 8.114 | 8.188 | 8.087 | 8.155 | 942,640 | +0.13(+1.62%) |
Sep 10, 2010 | 8.049 | 8.093 | 8.011 | 8.025 | 1,003,931 | -0.02(-0.27%) |
Sep 09, 2010 | 8.063 | 8.090 | 8.003 | 8.046 | 1,211 | +0.08(+1.02%) |
Sep 08, 2010 | 7.957 | 8.019 | 7.932 | 7.965 | 784,132 | +0.01(+0.14%) |
Sep 07, 2010 | 7.978 | 8.019 | 7.927 | 7.954 | 671,219 | -0.07(-0.91%) |
Sep 03, 2010 | 8.038 | 8.125 | 7.989 | 8.027 | 1,022,775 | +0.10(+1.27%) |
Sep 02, 2010 | 7.826 | 7.940 | 7.777 | 7.927 | 1,196 | +0.11(+1.35%) |