Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.199 | 9.231 | 9.121 | 9.153 | 924,765 | -0.10(-1.11%) |
Nov 29, 2010 | 9.167 | 9.270 | 9.111 | 9.256 | 868,575 | +0.08(+0.89%) |
Nov 26, 2010 | 9.203 | 9.242 | 9.167 | 9.175 | 287,976 | -0.07(-0.80%) |
Nov 24, 2010 | 9.242 | 9.249 | 9.249 | 9.249 | 858,361 | +0.04(+0.38%) |
Nov 23, 2010 | 9.277 | 9.284 | 9.167 | 9.213 | 1,241,351 | -0.15(-1.62%) |
Nov 22, 2010 | 9.443 | 9.443 | 9.274 | 9.366 | 1,333,836 | -0.07(-0.79%) |
Nov 19, 2010 | 9.412 | 9.486 | 9.408 | 9.440 | 800,091 | +0.02(+0.26%) |
Nov 18, 2010 | 9.546 | 9.546 | 9.415 | 9.415 | 1,118,654 | -0.03(-0.30%) |
Nov 17, 2010 | 9.447 | 9.482 | 9.394 | 9.443 | 1,248,600 | -0.01(-0.11%) |
Nov 16, 2010 | 9.412 | 9.472 | 9.373 | 9.454 | 2,427,756 | +0.01(+0.07%) |
Nov 15, 2010 | 9.447 | 9.535 | 9.391 | 9.447 | 1,083,590 | +0.02(+0.19%) |
Nov 12, 2010 | 9.422 | 9.472 | 9.377 | 9.429 | 1,084,831 | -0.05(-0.52%) |
Nov 11, 2010 | 9.415 | 9.489 | 9.394 | 9.479 | 1,060,312 | +0.02(+0.19%) |
Nov 10, 2010 | 9.380 | 9.479 | 9.342 | 9.461 | 1,294,704 | +0.08(+0.90%) |
Nov 09, 2010 | 9.436 | 9.531 | 9.342 | 9.377 | 2,792,818 | -0.18(-1.91%) |
Nov 08, 2010 | 9.461 | 9.640 | 9.324 | 9.559 | 2,740,305 | +0.03(+0.33%) |
Nov 05, 2010 | 9.457 | 9.577 | 9.450 | 9.528 | 1,483,739 | +0.09(+0.93%) |
Nov 04, 2010 | 9.377 | 9.457 | 9.356 | 9.440 | 1,568,529 | +0.11(+1.20%) |
Nov 03, 2010 | 9.342 | 9.363 | 9.219 | 9.328 | 954,757 | -0.02(-0.19%) |
Nov 02, 2010 | 9.251 | 9.352 | 9.205 | 9.345 | 1,504,091 | +0.19(+2.07%) |
Nov 01, 2010 | 9.156 | 9.254 | 9.121 | 9.156 | 1,220,070 | +0.03(+0.35%) |
Oct 29, 2010 | 9.079 | 9.153 | 9.016 | 9.124 | 1,217,097 | +0.01(+0.15%) |
Oct 28, 2010 | 9.065 | 9.139 | 8.993 | 9.110 | 1,168,951 | +0.06(+0.66%) |
Oct 27, 2010 | 9.128 | 9.202 | 8.858 | 9.051 | 2,790,276 | -0.25(-2.71%) |
Oct 25, 2010 | 9.387 | 9.457 | 9.289 | 9.303 | 1,794,345 | -0.08(-0.90%) |
Oct 22, 2010 | 9.384 | 9.387 | 9.303 | 9.387 | 937,067 | +0.02(+0.26%) |
Oct 21, 2010 | 9.408 | 9.408 | 9.303 | 9.363 | 1,068,274 | +0.02(+0.23%) |
Oct 20, 2010 | 9.377 | 9.412 | 9.314 | 9.342 | 884,624 | -0.02(-0.26%) |
Oct 19, 2010 | 9.373 | 9.422 | 9.296 | 9.366 | 1,549,247 | -0.06(-0.67%) |
Oct 18, 2010 | 9.331 | 9.454 | 9.321 | 9.429 | 978,469 | +0.09(+1.01%) |
Oct 15, 2010 | 9.401 | 9.436 | 9.296 | 9.335 | 1,374,224 | -0.01(-0.15%) |
Oct 14, 2010 | 9.465 | 9.465 | 9.289 | 9.349 | 2,646,135 | -0.15(-1.59%) |
Oct 13, 2010 | 9.486 | 9.535 | 9.433 | 9.500 | 1,923,644 | +0.03(+0.33%) |
Oct 12, 2010 | 9.524 | 9.552 | 9.418 | 9.468 | 1,145,478 | -0.06(-0.59%) |
Oct 11, 2010 | 9.503 | 9.612 | 9.503 | 9.524 | 925,476 | +0.02(+0.22%) |
Oct 08, 2010 | 9.503 | 9.552 | 9.405 | 9.503 | 1,118,754 | +0.08(+0.89%) |
Oct 07, 2010 | 9.493 | 9.493 | 9.391 | 9.419 | 2,647 | -0.04(-0.37%) |
Oct 06, 2010 | 9.429 | 9.468 | 9.405 | 9.454 | 1,036,762 | +0.02(+0.22%) |
Oct 05, 2010 | 9.457 | 9.457 | 9.335 | 9.433 | 855 | +0.09(+0.98%) |
Oct 04, 2010 | 9.440 | 9.465 | 9.300 | 9.342 | 1,170,471 | -0.05(-0.52%) |
Oct 01, 2010 | 9.391 | 9.426 | 9.317 | 9.391 | 1,143,216 | +0.01(+0.10%) |
Sep 30, 2010 | 9.382 | 9.507 | 9.324 | 9.382 | 1,628,391 | -0.06(-0.62%) |
Sep 29, 2010 | 9.349 | 9.444 | 9.293 | 9.440 | 1,614,801 | +0.09(+0.94%) |
Sep 28, 2010 | 9.352 | 9.391 | 9.254 | 9.352 | 1,249 | +0.04(+0.38%) |
Sep 27, 2010 | 9.324 | 9.338 | 9.265 | 9.317 | 1,331,992 | +0.01(+0.11%) |
Sep 24, 2010 | 9.331 | 9.349 | 9.265 | 9.307 | 1,641,340 | +0.04(+0.45%) |
Sep 23, 2010 | 9.447 | 9.454 | 9.233 | 9.265 | 5,177 | -0.21(-2.18%) |
Sep 22, 2010 | 9.535 | 9.636 | 9.436 | 9.472 | 1,044,787 | -0.07(-0.73%) |
Sep 21, 2010 | 9.514 | 9.636 | 9.514 | 9.542 | 887,166 | +0.01(+0.07%) |
Sep 20, 2010 | 9.489 | 9.570 | 9.401 | 9.535 | 1,266,804 | +0.09(+0.97%) |
Sep 17, 2010 | 9.443 | 9.521 | 9.377 | 9.443 | 1,455,100 | +0.02(+0.26%) |
Sep 15, 2010 | 9.454 | 9.475 | 9.345 | 9.419 | 1,809,998 | -0.04(-0.44%) |
Sep 14, 2010 | 9.542 | 9.563 | 9.454 | 9.461 | 1,183,232 | -0.05(-0.55%) |
Sep 13, 2010 | 9.535 | 9.605 | 9.482 | 9.514 | 1,406,763 | +0.03(+0.33%) |
Sep 10, 2010 | 9.500 | 9.566 | 9.447 | 9.482 | 643,746 | +0.00(+0.04%) |
Sep 09, 2010 | 9.521 | 9.580 | 9.450 | 9.479 | 762,985 | +0.05(+0.56%) |
Sep 08, 2010 | 9.380 | 9.552 | 9.380 | 9.426 | 1,310,414 | +0.04(+0.45%) |
Sep 07, 2010 | 9.633 | 9.640 | 9.359 | 9.384 | 4,213 | -0.33(-3.39%) |
Sep 03, 2010 | 9.629 | 9.787 | 9.601 | 9.713 | 1,189,385 | +0.14(+1.50%) |
Sep 02, 2010 | 9.545 | 9.601 | 9.482 | 9.570 | 4,949 | +0.11(+1.15%) |