Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.789 | 9.935 | 9.789 | 9.872 | 190,496 | -0.06(-0.56%) |
Nov 29, 2010 | 9.886 | 9.928 | 9.785 | 9.928 | 448,224 | +0.00(+0.00%) |
Nov 26, 2010 | 9.897 | 9.969 | 9.888 | 9.928 | 11,665 | -0.02(-0.21%) |
Nov 24, 2010 | 9.852 | 9.949 | 9.949 | 9.949 | 31,640 | +0.21(+2.12%) |
Nov 23, 2010 | 9.734 | 9.760 | 9.710 | 9.742 | 207,937 | -0.10(-0.97%) |
Nov 22, 2010 | 9.761 | 9.858 | 9.761 | 9.838 | 82,956 | +0.00(+0.00%) |
Nov 19, 2010 | 9.741 | 9.838 | 9.655 | 9.838 | 50,255 | +0.09(+0.93%) |
Nov 18, 2010 | 9.825 | 9.831 | 9.734 | 9.747 | 148,951 | +0.06(+0.64%) |
Nov 17, 2010 | 9.657 | 9.716 | 9.585 | 9.685 | 54,023 | +0.08(+0.87%) |
Nov 16, 2010 | 9.900 | 9.900 | 9.525 | 9.602 | 570,425 | -0.33(-3.35%) |
Nov 15, 2010 | 10.05 | 10.11 | 9.928 | 9.935 | 125,978 | -0.08(-0.83%) |
Nov 12, 2010 | 10.08 | 10.14 | 10.01 | 10.02 | 29,430 | -0.11(-1.10%) |
Nov 11, 2010 | 10.12 | 10.22 | 10.10 | 10.13 | 56,207 | -0.09(-0.88%) |
Nov 10, 2010 | 10.14 | 10.22 | 10.09 | 10.22 | 69,168 | +0.13(+1.31%) |
Nov 09, 2010 | 10.57 | 10.57 | 10.03 | 10.09 | 116,466 | -0.42(-4.03%) |
Nov 08, 2010 | 10.58 | 10.58 | 10.43 | 10.51 | 112,240 | -0.06(-0.59%) |
Nov 05, 2010 | 10.46 | 10.64 | 10.43 | 10.57 | 51,656 | +0.10(+0.93%) |
Nov 04, 2010 | 10.42 | 10.48 | 10.30 | 10.48 | 50,143 | +0.27(+2.68%) |
Nov 03, 2010 | 10.20 | 10.24 | 10.14 | 10.20 | 15,234 | -0.02(-0.23%) |
Nov 02, 2010 | 10.22 | 10.23 | 10.16 | 10.23 | 33,299 | +0.09(+0.92%) |
Nov 01, 2010 | 10.14 | 10.24 | 10.08 | 10.13 | 83,263 | +0.06(+0.59%) |
Oct 29, 2010 | 10.04 | 10.10 | 10.04 | 10.07 | 38,605 | +0.01(+0.07%) |
Oct 28, 2010 | 10.21 | 10.27 | 9.958 | 10.07 | 72,828 | -0.06(-0.55%) |
Oct 27, 2010 | 10.18 | 10.18 | 10.06 | 10.12 | 40,831 | -0.15(-1.49%) |
Oct 25, 2010 | 10.37 | 10.37 | 10.26 | 10.27 | 60,796 | +0.04(+0.41%) |
Oct 22, 2010 | 10.32 | 10.32 | 10.19 | 10.23 | 82,683 | -0.01(-0.14%) |
Oct 21, 2010 | 10.34 | 10.36 | 10.20 | 10.25 | 54,183 | -0.01(-0.07%) |
Oct 20, 2010 | 10.05 | 10.34 | 10.05 | 10.25 | 96,843 | +0.21(+2.07%) |
Oct 19, 2010 | 10.11 | 10.18 | 10.01 | 10.05 | 83,792 | -0.12(-1.23%) |
Oct 18, 2010 | 10.07 | 10.17 | 10.05 | 10.17 | 57,256 | +0.13(+1.31%) |
Oct 15, 2010 | 10.16 | 10.16 | 10.02 | 10.04 | 71,196 | -0.01(-0.14%) |
Oct 14, 2010 | 10.12 | 10.12 | 9.993 | 10.05 | 62,010 | -0.03(-0.28%) |
Oct 13, 2010 | 10.05 | 10.17 | 9.990 | 10.08 | 240,767 | +0.11(+1.07%) |
Oct 12, 2010 | 9.865 | 9.997 | 9.850 | 9.974 | 44,331 | +0.07(+0.74%) |
Oct 11, 2010 | 9.817 | 9.942 | 9.817 | 9.900 | 99,569 | -0.01(-0.07%) |
Oct 08, 2010 | 9.907 | 9.928 | 9.824 | 9.907 | 170,217 | +0.03(+0.35%) |
Oct 07, 2010 | 9.963 | 9.963 | 9.834 | 9.872 | 96,563 | +0.01(+0.07%) |
Oct 06, 2010 | 9.921 | 9.921 | 9.782 | 9.865 | 57,389 | -0.03(-0.28%) |
Oct 05, 2010 | 9.886 | 9.942 | 9.761 | 9.893 | 91,335 | +0.15(+1.54%) |
Oct 04, 2010 | 9.713 | 9.743 | 9.636 | 9.743 | 35,850 | +0.07(+0.67%) |
Oct 01, 2010 | 9.678 | 9.713 | 9.551 | 9.678 | 136,902 | +0.06(+0.65%) |
Sep 30, 2010 | 9.643 | 9.747 | 9.553 | 9.616 | 91,366 | +0.02(+0.22%) |
Sep 29, 2010 | 9.699 | 9.699 | 9.560 | 9.595 | 175,251 | -0.09(-0.93%) |
Sep 28, 2010 | 9.706 | 9.727 | 9.495 | 9.685 | 127,154 | +0.06(+0.65%) |
Sep 27, 2010 | 9.810 | 9.810 | 9.581 | 9.623 | 113,070 | -0.12(-1.28%) |
Sep 24, 2010 | 9.678 | 9.747 | 9.603 | 9.747 | 105,527 | +0.25(+2.63%) |
Sep 23, 2010 | 9.623 | 9.657 | 9.444 | 9.498 | 228,238 | -0.23(-2.35%) |
Sep 22, 2010 | 9.872 | 9.872 | 9.704 | 9.727 | 402,189 | -0.13(-1.34%) |
Sep 21, 2010 | 10.03 | 10.03 | 9.831 | 9.858 | 579,186 | -0.15(-1.46%) |
Sep 20, 2010 | 9.754 | 10.03 | 9.754 | 10.00 | 34,524 | +0.26(+2.71%) |
Sep 17, 2010 | 9.741 | 9.754 | 9.692 | 9.741 | 43,668 | -0.05(-0.50%) |
Sep 15, 2010 | 9.650 | 9.810 | 9.650 | 9.789 | 60,995 | +0.07(+0.71%) |
Sep 14, 2010 | 9.664 | 9.772 | 9.643 | 9.720 | 46,101 | -0.02(-0.21%) |
Sep 13, 2010 | 9.636 | 9.741 | 9.630 | 9.741 | 20,454 | +0.16(+1.67%) |
Sep 10, 2010 | 9.574 | 9.609 | 9.525 | 9.581 | 21,355 | +0.04(+0.44%) |
Sep 09, 2010 | 9.775 | 9.775 | 9.503 | 9.539 | 82,879 | -0.09(-0.94%) |
Sep 08, 2010 | 9.657 | 9.699 | 9.588 | 9.630 | 74,242 | +0.02(+0.22%) |
Sep 07, 2010 | 9.741 | 9.741 | 9.609 | 9.609 | 27,470 | -0.16(-1.63%) |
Sep 03, 2010 | 9.761 | 9.775 | 9.682 | 9.768 | 83,931 | +0.17(+1.76%) |
Sep 02, 2010 | 9.539 | 9.611 | 9.494 | 9.600 | 20,738 | +0.08(+0.85%) |