Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.227 | 9.259 | 9.149 | 9.181 | 922,007 | -0.10(-1.11%) |
Nov 29, 2010 | 9.195 | 9.298 | 9.138 | 9.284 | 865,985 | +0.08(+0.89%) |
Nov 26, 2010 | 9.230 | 9.269 | 9.195 | 9.202 | 287,117 | -0.07(-0.80%) |
Nov 24, 2010 | 9.269 | 9.277 | 9.277 | 9.277 | 855,801 | +0.04(+0.38%) |
Nov 23, 2010 | 9.305 | 9.312 | 9.195 | 9.241 | 1,237,650 | -0.15(-1.62%) |
Nov 22, 2010 | 9.472 | 9.472 | 9.301 | 9.394 | 1,329,859 | -0.07(-0.79%) |
Nov 19, 2010 | 9.440 | 9.514 | 9.436 | 9.468 | 797,705 | +0.02(+0.26%) |
Nov 18, 2010 | 9.575 | 9.575 | 9.443 | 9.443 | 1,115,318 | -0.03(-0.30%) |
Nov 17, 2010 | 9.475 | 9.510 | 9.422 | 9.472 | 1,244,877 | -0.01(-0.11%) |
Nov 16, 2010 | 9.440 | 9.500 | 9.401 | 9.482 | 2,420,517 | +0.01(+0.07%) |
Nov 15, 2010 | 9.475 | 9.563 | 9.419 | 9.475 | 1,080,359 | +0.02(+0.19%) |
Nov 12, 2010 | 9.451 | 9.500 | 9.405 | 9.458 | 1,081,597 | -0.05(-0.52%) |
Nov 11, 2010 | 9.444 | 9.517 | 9.422 | 9.507 | 1,057,150 | +0.02(+0.19%) |
Nov 10, 2010 | 9.408 | 9.507 | 9.370 | 9.489 | 1,290,843 | +0.08(+0.90%) |
Nov 09, 2010 | 9.465 | 9.560 | 9.370 | 9.405 | 2,784,491 | -0.18(-1.91%) |
Nov 08, 2010 | 9.489 | 9.669 | 9.352 | 9.588 | 2,732,133 | +0.03(+0.33%) |
Nov 05, 2010 | 9.486 | 9.605 | 9.479 | 9.556 | 1,479,315 | +0.09(+0.93%) |
Nov 04, 2010 | 9.405 | 9.486 | 9.384 | 9.468 | 1,563,852 | +0.11(+1.20%) |
Nov 03, 2010 | 9.370 | 9.391 | 9.247 | 9.356 | 951,910 | -0.02(-0.19%) |
Nov 02, 2010 | 9.278 | 9.380 | 9.233 | 9.373 | 1,499,606 | +0.19(+2.07%) |
Nov 01, 2010 | 9.183 | 9.282 | 9.148 | 9.183 | 1,216,432 | +0.03(+0.35%) |
Oct 29, 2010 | 9.106 | 9.180 | 9.043 | 9.152 | 1,213,468 | +0.01(+0.15%) |
Oct 28, 2010 | 9.092 | 9.166 | 9.020 | 9.138 | 1,165,465 | +0.06(+0.66%) |
Oct 27, 2010 | 9.155 | 9.229 | 8.885 | 9.078 | 2,781,956 | -0.25(-2.71%) |
Oct 25, 2010 | 9.415 | 9.486 | 9.317 | 9.331 | 1,788,995 | -0.08(-0.90%) |
Oct 22, 2010 | 9.412 | 9.415 | 9.331 | 9.415 | 934,273 | +0.02(+0.26%) |
Oct 21, 2010 | 9.437 | 9.437 | 9.331 | 9.391 | 1,065,089 | +0.02(+0.23%) |
Oct 20, 2010 | 9.405 | 9.440 | 9.342 | 9.370 | 881,987 | -0.02(-0.26%) |
Oct 19, 2010 | 9.401 | 9.451 | 9.324 | 9.394 | 1,544,628 | -0.06(-0.67%) |
Oct 18, 2010 | 9.359 | 9.482 | 9.349 | 9.458 | 975,551 | +0.09(+1.01%) |
Oct 15, 2010 | 9.430 | 9.465 | 9.324 | 9.363 | 1,370,127 | -0.01(-0.15%) |
Oct 14, 2010 | 9.493 | 9.493 | 9.317 | 9.377 | 2,638,245 | -0.15(-1.59%) |
Oct 13, 2010 | 9.514 | 9.563 | 9.461 | 9.528 | 1,917,908 | +0.03(+0.33%) |
Oct 12, 2010 | 9.553 | 9.581 | 9.446 | 9.496 | 1,142,063 | -0.06(-0.59%) |
Oct 11, 2010 | 9.531 | 9.640 | 9.531 | 9.553 | 922,716 | +0.02(+0.22%) |
Oct 08, 2010 | 9.531 | 9.581 | 9.433 | 9.531 | 1,115,418 | +0.08(+0.89%) |
Oct 07, 2010 | 9.521 | 9.521 | 9.419 | 9.447 | 2,639 | -0.04(-0.37%) |
Oct 06, 2010 | 9.458 | 9.496 | 9.433 | 9.482 | 1,033,671 | +0.02(+0.22%) |
Oct 05, 2010 | 9.486 | 9.486 | 9.363 | 9.461 | 853 | +0.09(+0.98%) |
Oct 04, 2010 | 9.468 | 9.493 | 9.328 | 9.370 | 1,166,981 | -0.05(-0.52%) |
Oct 01, 2010 | 9.419 | 9.454 | 9.345 | 9.419 | 1,139,807 | +0.01(+0.10%) |
Sep 30, 2010 | 9.410 | 9.535 | 9.352 | 9.410 | 1,623,536 | -0.06(-0.62%) |
Sep 29, 2010 | 9.377 | 9.472 | 9.321 | 9.468 | 1,609,986 | +0.09(+0.94%) |
Sep 28, 2010 | 9.380 | 9.419 | 9.282 | 9.380 | 1,245 | +0.04(+0.38%) |
Sep 27, 2010 | 9.352 | 9.366 | 9.292 | 9.345 | 1,328,020 | +0.01(+0.11%) |
Sep 24, 2010 | 9.359 | 9.377 | 9.292 | 9.335 | 1,636,446 | +0.04(+0.45%) |
Sep 23, 2010 | 9.475 | 9.482 | 9.261 | 9.292 | 5,162 | -0.21(-2.18%) |
Sep 22, 2010 | 9.563 | 9.665 | 9.465 | 9.500 | 1,041,672 | -0.07(-0.73%) |
Sep 21, 2010 | 9.542 | 9.665 | 9.542 | 9.570 | 884,521 | +0.01(+0.07%) |
Sep 20, 2010 | 9.517 | 9.598 | 9.430 | 9.563 | 1,263,026 | +0.09(+0.97%) |
Sep 17, 2010 | 9.472 | 9.549 | 9.405 | 9.472 | 1,450,761 | +0.02(+0.26%) |
Sep 15, 2010 | 9.482 | 9.503 | 9.373 | 9.447 | 1,804,601 | -0.04(-0.44%) |
Sep 14, 2010 | 9.570 | 9.591 | 9.482 | 9.489 | 1,179,704 | -0.05(-0.55%) |
Sep 13, 2010 | 9.563 | 9.633 | 9.510 | 9.542 | 1,402,568 | +0.03(+0.33%) |
Sep 10, 2010 | 9.528 | 9.595 | 9.475 | 9.510 | 641,826 | +0.00(+0.04%) |
Sep 09, 2010 | 9.549 | 9.609 | 9.479 | 9.507 | 760,710 | +0.05(+0.56%) |
Sep 08, 2010 | 9.408 | 9.581 | 9.408 | 9.454 | 1,306,506 | +0.04(+0.45%) |
Sep 07, 2010 | 9.662 | 9.669 | 9.387 | 9.412 | 4,200 | -0.33(-3.39%) |
Sep 03, 2010 | 9.658 | 9.816 | 9.630 | 9.742 | 1,185,839 | +0.14(+1.50%) |
Sep 02, 2010 | 9.574 | 9.630 | 9.510 | 9.598 | 4,934 | +0.11(+1.15%) |