Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.813 | 9.824 | 9.630 | 9.661 | 229,941 | -0.24(-2.39%) |
Nov 29, 2010 | 9.808 | 9.924 | 9.729 | 9.897 | 178,947 | +0.04(+0.43%) |
Nov 26, 2010 | 9.887 | 9.955 | 9.850 | 9.855 | 60,246 | -0.11(-1.05%) |
Nov 24, 2010 | 9.903 | 9.960 | 9.960 | 9.960 | 134,101 | +0.14(+1.44%) |
Nov 23, 2010 | 9.787 | 9.871 | 9.724 | 9.819 | 80,017 | -0.07(-0.74%) |
Nov 22, 2010 | 9.887 | 9.939 | 9.777 | 9.892 | 123,346 | -0.04(-0.42%) |
Nov 19, 2010 | 9.981 | 9.981 | 9.819 | 9.934 | 258,100 | -0.09(-0.94%) |
Nov 18, 2010 | 10.14 | 10.25 | 10.01 | 10.03 | 159,865 | +0.02(+0.16%) |
Nov 17, 2010 | 10.07 | 10.11 | 9.824 | 10.01 | 236,348 | -0.06(-0.63%) |
Nov 16, 2010 | 10.30 | 10.33 | 9.934 | 10.08 | 111,452 | -0.29(-2.79%) |
Nov 15, 2010 | 10.39 | 10.55 | 10.22 | 10.36 | 83,663 | +0.04(+0.36%) |
Nov 12, 2010 | 10.35 | 10.51 | 10.29 | 10.33 | 114,830 | -0.12(-1.16%) |
Nov 11, 2010 | 10.12 | 10.47 | 10.11 | 10.45 | 142,745 | +0.22(+2.10%) |
Nov 10, 2010 | 10.42 | 10.50 | 10.19 | 10.23 | 176,713 | -0.19(-1.81%) |
Nov 09, 2010 | 10.45 | 10.46 | 10.23 | 10.42 | 221,613 | -0.01(-0.05%) |
Nov 08, 2010 | 10.41 | 10.54 | 10.32 | 10.43 | 100,251 | -0.05(-0.45%) |
Nov 05, 2010 | 10.53 | 10.68 | 10.38 | 10.47 | 181,994 | -0.01(-0.10%) |
Nov 04, 2010 | 10.40 | 10.54 | 10.32 | 10.49 | 254,925 | +0.20(+1.99%) |
Nov 03, 2010 | 10.41 | 10.42 | 10.19 | 10.28 | 74,595 | -0.10(-0.96%) |
Nov 02, 2010 | 10.14 | 10.41 | 10.10 | 10.38 | 143,751 | +0.35(+3.51%) |
Nov 01, 2010 | 10.09 | 10.19 | 9.924 | 10.03 | 174,289 | -0.06(-0.57%) |
Oct 29, 2010 | 9.987 | 10.11 | 9.973 | 10.09 | 103,746 | +0.07(+0.68%) |
Oct 28, 2010 | 10.35 | 10.38 | 9.908 | 10.02 | 137,620 | -0.25(-2.40%) |
Oct 27, 2010 | 10.12 | 10.29 | 10.00 | 10.26 | 174,092 | +0.02(+0.15%) |
Oct 25, 2010 | 10.25 | 10.35 | 10.16 | 10.25 | 106,405 | +0.07(+0.67%) |
Oct 22, 2010 | 10.19 | 10.24 | 9.966 | 10.18 | 83,093 | +0.05(+0.52%) |
Oct 21, 2010 | 10.23 | 10.28 | 10.01 | 10.13 | 121,742 | -0.05(-0.52%) |
Oct 20, 2010 | 10.17 | 10.29 | 10.15 | 10.18 | 164,389 | +0.08(+0.83%) |
Oct 19, 2010 | 10.15 | 10.33 | 10.04 | 10.10 | 181,524 | -0.17(-1.64%) |
Oct 18, 2010 | 10.24 | 10.34 | 10.19 | 10.26 | 176,662 | +0.06(+0.62%) |
Oct 15, 2010 | 10.19 | 10.28 | 10.14 | 10.20 | 191,030 | +0.07(+0.67%) |
Oct 14, 2010 | 10.08 | 10.15 | 9.981 | 10.13 | 159,155 | +0.07(+0.73%) |
Oct 13, 2010 | 9.924 | 10.11 | 9.819 | 10.06 | 126,425 | +0.17(+1.70%) |
Oct 12, 2010 | 9.729 | 9.924 | 9.698 | 9.892 | 82,604 | +0.11(+1.07%) |
Oct 11, 2010 | 9.887 | 9.944 | 9.745 | 9.787 | 84,451 | -0.13(-1.32%) |
Oct 08, 2010 | 9.918 | 9.955 | 9.735 | 9.918 | 124,180 | +0.07(+0.75%) |
Oct 07, 2010 | 9.840 | 9.897 | 9.729 | 9.845 | 131,629 | +0.04(+0.37%) |
Oct 06, 2010 | 9.771 | 9.840 | 9.740 | 9.808 | 115,069 | -0.01(-0.11%) |
Oct 05, 2010 | 9.672 | 9.829 | 9.530 | 9.819 | 249,299 | +0.26(+2.75%) |
Oct 04, 2010 | 9.525 | 9.619 | 9.383 | 9.556 | 102,670 | +0.02(+0.22%) |
Oct 01, 2010 | 9.535 | 9.635 | 9.435 | 9.535 | 251,333 | +0.04(+0.44%) |
Sep 30, 2010 | 9.491 | 9.782 | 9.462 | 9.493 | 3,904 | -0.09(-0.99%) |
Sep 29, 2010 | 9.640 | 9.756 | 9.483 | 9.588 | 342,405 | +0.01(+0.07%) |
Sep 28, 2010 | 9.581 | 9.638 | 9.280 | 9.581 | 7,951 | +0.04(+0.43%) |
Sep 27, 2010 | 9.633 | 9.648 | 9.420 | 9.540 | 122,370 | -0.07(-0.70%) |
Sep 24, 2010 | 9.586 | 9.659 | 9.467 | 9.607 | 232,434 | +0.16(+1.70%) |
Sep 23, 2010 | 9.483 | 9.519 | 9.353 | 9.446 | 1,524 | -0.13(-1.35%) |
Sep 22, 2010 | 9.529 | 9.685 | 9.483 | 9.576 | 651,275 | +0.04(+0.38%) |
Sep 21, 2010 | 9.659 | 9.716 | 9.477 | 9.540 | 262,580 | -0.16(-1.60%) |
Sep 20, 2010 | 9.374 | 9.716 | 9.317 | 9.695 | 411,816 | +0.32(+3.43%) |
Sep 17, 2010 | 9.374 | 9.431 | 9.161 | 9.374 | 364,652 | -0.11(-1.15%) |
Sep 15, 2010 | 9.405 | 9.529 | 9.379 | 9.483 | 342,926 | +0.05(+0.55%) |
Sep 14, 2010 | 9.337 | 9.534 | 9.337 | 9.431 | 2,434,433 | -0.58(-5.75%) |
Sep 13, 2010 | 9.933 | 10.09 | 9.793 | 10.01 | 169,484 | +0.14(+1.42%) |
Sep 10, 2010 | 9.793 | 10.01 | 9.664 | 9.866 | 86,145 | +0.13(+1.38%) |
Sep 09, 2010 | 9.918 | 9.918 | 9.700 | 9.731 | 82,507 | -0.06(-0.58%) |
Sep 08, 2010 | 9.721 | 9.809 | 9.591 | 9.788 | 80,085 | +0.11(+1.12%) |
Sep 07, 2010 | 9.892 | 10.01 | 9.669 | 9.679 | 1,244 | -0.32(-3.21%) |
Sep 03, 2010 | 10.04 | 10.10 | 9.892 | 10.00 | 108,764 | +0.05(+0.47%) |
Sep 02, 2010 | 9.809 | 9.964 | 9.768 | 9.954 | 1,289 | +0.07(+0.73%) |