Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.928 | 10.02 | 9.856 | 9.956 | 16,495,350 | -0.08(-0.76%) |
Nov 29, 2010 | 9.968 | 10.06 | 9.896 | 10.03 | 20,880,178 | -0.01(-0.08%) |
Nov 26, 2010 | 10.03 | 10.14 | 10.02 | 10.04 | 5,024,758 | -0.04(-0.44%) |
Nov 24, 2010 | 10.000 | 10.08 | 10.08 | 10.08 | 13,759,369 | +0.14(+1.41%) |
Nov 23, 2010 | 9.896 | 9.976 | 9.856 | 9.944 | 14,493,277 | -0.10(-0.96%) |
Nov 22, 2010 | 9.896 | 10.10 | 9.888 | 10.04 | 18,688,104 | +0.05(+0.55%) |
Nov 19, 2010 | 10.04 | 10.09 | 9.952 | 9.985 | 21,238,840 | -0.09(-0.94%) |
Nov 18, 2010 | 10.01 | 10.24 | 9.960 | 10.08 | 27,410,546 | +0.22(+2.18%) |
Nov 17, 2010 | 9.944 | 10.06 | 9.832 | 9.864 | 18,540,990 | -0.06(-0.64%) |
Nov 16, 2010 | 9.952 | 10.11 | 9.888 | 9.928 | 21,488,156 | -0.12(-1.15%) |
Nov 15, 2010 | 10.14 | 10.20 | 10.04 | 10.04 | 15,848,577 | +0.01(+0.12%) |
Nov 12, 2010 | 9.984 | 10.15 | 9.980 | 10.03 | 18,431,994 | -0.03(-0.28%) |
Nov 11, 2010 | 10.000 | 10.09 | 9.944 | 10.06 | 18,876,164 | -0.18(-1.75%) |
Nov 10, 2010 | 10.24 | 10.27 | 10.06 | 10.24 | 19,714,560 | +0.02(+0.23%) |
Nov 09, 2010 | 10.24 | 10.42 | 10.16 | 10.21 | 18,143,034 | +0.02(+0.16%) |
Nov 08, 2010 | 10.31 | 10.35 | 10.18 | 10.20 | 20,670,656 | -0.14(-1.39%) |
Nov 05, 2010 | 10.28 | 10.41 | 10.25 | 10.34 | 19,030,812 | +0.07(+0.70%) |
Nov 04, 2010 | 10.08 | 10.27 | 10.07 | 10.27 | 20,508,614 | +0.28(+2.83%) |
Nov 03, 2010 | 9.944 | 10.000 | 9.820 | 9.988 | 15,467,747 | +0.04(+0.44%) |
Nov 02, 2010 | 9.896 | 9.960 | 9.816 | 9.944 | 14,526,951 | +0.09(+0.89%) |
Nov 01, 2010 | 9.848 | 9.912 | 9.697 | 9.856 | 20,501,552 | +0.02(+0.16%) |
Oct 29, 2010 | 9.785 | 9.860 | 9.729 | 9.840 | 13,978,599 | +0.08(+0.82%) |
Oct 28, 2010 | 9.705 | 9.793 | 9.673 | 9.761 | 15,858,325 | +0.01(+0.08%) |
Oct 27, 2010 | 9.554 | 9.753 | 9.530 | 9.753 | 14,850,848 | +0.07(+0.74%) |
Oct 25, 2010 | 9.737 | 9.761 | 9.673 | 9.681 | 15,537,184 | +0.02(+0.21%) |
Oct 22, 2010 | 9.482 | 9.689 | 9.434 | 9.661 | 22,902,398 | +0.18(+1.93%) |
Oct 21, 2010 | 9.530 | 9.562 | 9.402 | 9.478 | 18,275,672 | -0.04(-0.38%) |
Oct 20, 2010 | 9.418 | 9.601 | 9.410 | 9.514 | 20,741,248 | +0.13(+1.38%) |
Oct 19, 2010 | 9.474 | 9.577 | 9.243 | 9.384 | 33,812,560 | -0.14(-1.42%) |
Oct 18, 2010 | 9.546 | 9.585 | 9.378 | 9.520 | 17,425,390 | -0.05(-0.56%) |
Oct 15, 2010 | 9.601 | 9.601 | 9.450 | 9.573 | 25,151,212 | +0.08(+0.88%) |
Oct 14, 2010 | 9.562 | 9.617 | 9.450 | 9.490 | 20,290,290 | -0.05(-0.48%) |
Oct 13, 2010 | 9.562 | 9.601 | 9.410 | 9.536 | 20,671,658 | +0.01(+0.07%) |
Oct 12, 2010 | 9.426 | 9.554 | 9.322 | 9.530 | 22,973,618 | +0.11(+1.18%) |
Oct 11, 2010 | 9.418 | 9.498 | 9.378 | 9.418 | 18,248,198 | +0.00(+0.00%) |
Oct 08, 2010 | 9.267 | 9.450 | 9.147 | 9.418 | 32,424,190 | +0.07(+0.77%) |
Oct 07, 2010 | 9.410 | 9.422 | 9.267 | 9.346 | 23,174,256 | +0.00(+0.00%) |
Oct 06, 2010 | 9.402 | 9.410 | 9.243 | 9.346 | 23,843,386 | -0.11(-1.11%) |
Oct 05, 2010 | 9.251 | 9.482 | 9.243 | 9.452 | 26,353,526 | +0.30(+3.24%) |
Oct 04, 2010 | 9.291 | 9.346 | 9.052 | 9.155 | 19,770,568 | -0.18(-1.88%) |
Oct 01, 2010 | 9.394 | 9.426 | 9.235 | 9.330 | 22,612,304 | +0.02(+0.26%) |
Sep 30, 2010 | 9.330 | 9.442 | 9.171 | 9.307 | 29,740,772 | +0.00(+0.00%) |
Sep 29, 2010 | 9.283 | 9.418 | 9.171 | 9.307 | 27,510,808 | -0.04(-0.43%) |
Sep 28, 2010 | 9.235 | 9.378 | 9.107 | 9.346 | 26,820,706 | +0.15(+1.65%) |
Sep 27, 2010 | 9.227 | 9.322 | 9.163 | 9.195 | 15,129,929 | -0.07(-0.78%) |
Sep 24, 2010 | 9.139 | 9.307 | 9.091 | 9.267 | 27,681,368 | +0.27(+3.02%) |
Sep 23, 2010 | 8.813 | 9.119 | 8.757 | 8.996 | 28,255,350 | +0.10(+1.16%) |
Sep 22, 2010 | 8.932 | 9.020 | 8.820 | 8.892 | 26,030,944 | -0.07(-0.80%) |
Sep 21, 2010 | 8.940 | 9.028 | 8.869 | 8.964 | 33,634,228 | +0.07(+0.81%) |
Sep 20, 2010 | 8.805 | 8.924 | 8.685 | 8.892 | 24,223,786 | +0.11(+1.25%) |
Sep 17, 2010 | 8.868 | 8.884 | 8.669 | 8.783 | 29,371,914 | -0.01(-0.16%) |
Sep 15, 2010 | 8.813 | 8.836 | 8.653 | 8.797 | 23,739,790 | -0.06(-0.63%) |
Sep 14, 2010 | 8.597 | 8.916 | 8.542 | 8.852 | 32,789,482 | +0.26(+3.06%) |
Sep 13, 2010 | 8.558 | 8.661 | 8.534 | 8.589 | 29,240,826 | +0.08(+0.94%) |
Sep 10, 2010 | 8.581 | 8.693 | 8.398 | 8.510 | 28,775,452 | -0.08(-0.93%) |
Sep 09, 2010 | 8.534 | 8.733 | 8.454 | 8.589 | 30,420,120 | +0.16(+1.89%) |
Sep 08, 2010 | 8.677 | 8.677 | 8.342 | 8.430 | 38,064,300 | -0.19(-2.22%) |
Sep 07, 2010 | 8.695 | 8.725 | 8.542 | 8.621 | 39,537,856 | -0.13(-1.46%) |
Sep 03, 2010 | 8.773 | 8.844 | 8.597 | 8.749 | 21,082,670 | +0.15(+1.76%) |
Sep 02, 2010 | 8.502 | 8.613 | 8.438 | 8.597 | 24,582,578 | +0.06(+0.75%) |