Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.409 | 9.505 | 9.329 | 9.467 | 237,115 | -0.08(-0.80%) |
Nov 29, 2010 | 9.568 | 9.595 | 9.257 | 9.543 | 100,716 | -0.12(-1.22%) |
Nov 26, 2010 | 9.626 | 9.720 | 9.609 | 9.661 | 23,344 | -0.07(-0.75%) |
Nov 24, 2010 | 9.509 | 9.733 | 9.733 | 9.733 | 124,515 | +0.34(+3.57%) |
Nov 23, 2010 | 9.398 | 9.457 | 9.326 | 9.398 | 121,632 | -0.17(-1.77%) |
Nov 22, 2010 | 9.561 | 9.599 | 9.333 | 9.568 | 103,720 | -0.04(-0.43%) |
Nov 19, 2010 | 9.547 | 9.664 | 9.505 | 9.609 | 173,007 | +0.04(+0.47%) |
Nov 18, 2010 | 9.536 | 9.799 | 9.457 | 9.564 | 164,451 | +0.12(+1.32%) |
Nov 17, 2010 | 9.540 | 9.578 | 9.395 | 9.440 | 93,866 | -0.08(-0.80%) |
Nov 16, 2010 | 9.733 | 9.792 | 9.374 | 9.516 | 194,826 | -0.32(-3.23%) |
Nov 15, 2010 | 9.827 | 10.09 | 9.764 | 9.834 | 83,357 | +0.08(+0.78%) |
Nov 12, 2010 | 9.771 | 9.899 | 9.751 | 9.758 | 66,965 | -0.15(-1.53%) |
Nov 11, 2010 | 9.920 | 9.986 | 9.828 | 9.910 | 70,892 | -0.16(-1.58%) |
Nov 10, 2010 | 9.823 | 10.08 | 9.740 | 10.07 | 195,187 | +0.25(+2.50%) |
Nov 09, 2010 | 10.01 | 10.01 | 9.764 | 9.823 | 85,481 | -0.20(-1.97%) |
Nov 08, 2010 | 10.08 | 10.13 | 9.965 | 10.02 | 99,220 | -0.13(-1.29%) |
Nov 05, 2010 | 10.22 | 10.33 | 10.09 | 10.15 | 129,455 | -0.03(-0.34%) |
Nov 04, 2010 | 9.913 | 10.21 | 9.896 | 10.19 | 196,357 | +0.43(+4.43%) |
Nov 03, 2010 | 9.796 | 9.809 | 9.536 | 9.754 | 98,184 | -0.00(-0.04%) |
Nov 02, 2010 | 9.512 | 9.789 | 9.488 | 9.758 | 169,782 | +0.35(+3.67%) |
Nov 01, 2010 | 9.398 | 9.550 | 9.315 | 9.412 | 150,383 | +0.08(+0.89%) |
Oct 29, 2010 | 9.353 | 9.426 | 9.208 | 9.329 | 179,316 | -0.10(-1.06%) |
Oct 28, 2010 | 9.571 | 9.613 | 9.347 | 9.429 | 111,870 | -0.08(-0.80%) |
Oct 27, 2010 | 9.301 | 9.523 | 9.198 | 9.505 | 171,531 | +0.06(+0.58%) |
Oct 25, 2010 | 9.440 | 9.571 | 9.422 | 9.450 | 52,746 | +0.09(+0.92%) |
Oct 22, 2010 | 9.412 | 9.426 | 9.281 | 9.364 | 60,253 | -0.03(-0.37%) |
Oct 21, 2010 | 9.519 | 9.621 | 9.260 | 9.398 | 177,478 | -0.04(-0.44%) |
Oct 20, 2010 | 9.298 | 9.585 | 9.298 | 9.440 | 141,790 | +0.20(+2.21%) |
Oct 19, 2010 | 9.274 | 9.502 | 9.143 | 9.236 | 130,503 | -0.23(-2.45%) |
Oct 18, 2010 | 9.291 | 9.471 | 9.257 | 9.467 | 87,076 | +0.19(+2.01%) |
Oct 15, 2010 | 9.371 | 9.395 | 9.219 | 9.281 | 226,887 | +0.03(+0.37%) |
Oct 14, 2010 | 9.329 | 9.405 | 9.087 | 9.246 | 267,570 | -0.08(-0.89%) |
Oct 13, 2010 | 9.170 | 9.523 | 9.139 | 9.329 | 209,586 | +0.21(+2.27%) |
Oct 12, 2010 | 9.239 | 9.315 | 9.067 | 9.122 | 203,818 | -0.17(-1.82%) |
Oct 11, 2010 | 9.312 | 9.502 | 9.257 | 9.291 | 156,021 | -0.04(-0.48%) |
Oct 08, 2010 | 9.336 | 9.391 | 9.035 | 9.336 | 123,540 | +0.23(+2.58%) |
Oct 07, 2010 | 9.243 | 9.246 | 9.053 | 9.101 | 1,177 | -0.09(-1.01%) |
Oct 06, 2010 | 9.153 | 9.239 | 9.098 | 9.194 | 134,320 | -0.01(-0.11%) |
Oct 05, 2010 | 8.939 | 9.215 | 8.890 | 9.205 | 195,017 | +0.40(+4.59%) |
Oct 04, 2010 | 9.024 | 9.055 | 8.701 | 8.800 | 161,029 | -0.27(-3.00%) |
Oct 01, 2010 | 9.072 | 9.179 | 8.973 | 9.072 | 160,402 | +0.00(+0.04%) |
Sep 30, 2010 | 9.169 | 9.239 | 8.931 | 9.069 | 194,222 | -0.03(-0.30%) |
Sep 29, 2010 | 8.904 | 9.124 | 8.900 | 9.096 | 141,217 | +0.13(+1.46%) |
Sep 28, 2010 | 8.869 | 9.000 | 8.577 | 8.966 | 557 | +0.15(+1.72%) |
Sep 27, 2010 | 8.973 | 8.973 | 8.718 | 8.814 | 263,397 | -0.13(-1.46%) |
Sep 24, 2010 | 8.966 | 8.966 | 8.780 | 8.945 | 266,898 | +0.15(+1.76%) |
Sep 23, 2010 | 9.193 | 9.251 | 8.694 | 8.790 | 2,312 | -0.44(-4.73%) |
Sep 22, 2010 | 9.303 | 9.334 | 9.141 | 9.227 | 149,901 | -0.11(-1.15%) |
Sep 21, 2010 | 9.513 | 9.527 | 9.265 | 9.334 | 144,843 | -0.21(-2.16%) |
Sep 20, 2010 | 9.189 | 9.623 | 9.021 | 9.540 | 268,162 | +0.35(+3.82%) |
Sep 17, 2010 | 9.189 | 9.234 | 9.010 | 9.189 | 231,480 | -0.10(-1.07%) |
Sep 15, 2010 | 9.207 | 9.358 | 8.811 | 9.289 | 203,401 | +0.06(+0.67%) |
Sep 14, 2010 | 9.162 | 9.334 | 9.117 | 9.227 | 149,866 | +0.00(+0.04%) |
Sep 13, 2010 | 8.876 | 9.265 | 8.862 | 9.224 | 208,645 | +0.47(+5.43%) |
Sep 10, 2010 | 8.773 | 8.817 | 8.659 | 8.749 | 112,304 | +0.01(+0.12%) |
Sep 09, 2010 | 8.883 | 8.883 | 8.546 | 8.739 | 173,706 | +0.01(+0.12%) |
Sep 08, 2010 | 8.718 | 8.852 | 8.711 | 8.728 | 156,177 | +0.03(+0.40%) |
Sep 07, 2010 | 8.893 | 8.893 | 8.635 | 8.694 | 1,882 | -0.22(-2.47%) |
Sep 03, 2010 | 8.852 | 8.993 | 8.739 | 8.914 | 117,970 | +0.19(+2.17%) |
Sep 02, 2010 | 8.608 | 8.766 | 8.504 | 8.725 | 935 | +0.10(+1.20%) |