Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.984 | 10.04 | 9.928 | 10.03 | 6,047,388 | -0.04(-0.39%) |
Nov 29, 2010 | 10.16 | 10.19 | 9.967 | 10.07 | 6,282,873 | -0.11(-1.08%) |
Nov 26, 2010 | 10.12 | 10.23 | 10.11 | 10.18 | 1,138,752 | -0.00(-0.03%) |
Nov 24, 2010 | 10.10 | 10.19 | 10.19 | 10.19 | 2,466,117 | +0.12(+1.19%) |
Nov 23, 2010 | 9.979 | 10.09 | 9.936 | 10.07 | 2,424,510 | +0.02(+0.18%) |
Nov 22, 2010 | 10.00 | 10.07 | 9.966 | 10.05 | 2,013,678 | +0.03(+0.27%) |
Nov 19, 2010 | 10.04 | 10.04 | 9.977 | 10.02 | 1,248,534 | -0.02(-0.24%) |
Nov 18, 2010 | 10.01 | 10.07 | 9.982 | 10.05 | 1,615,959 | +0.08(+0.80%) |
Nov 17, 2010 | 9.942 | 9.999 | 9.901 | 9.966 | 2,726,973 | +0.02(+0.25%) |
Nov 16, 2010 | 10.01 | 10.01 | 9.891 | 9.941 | 3,417,048 | -0.09(-0.93%) |
Nov 15, 2010 | 9.961 | 10.08 | 9.961 | 10.03 | 2,287,458 | +0.08(+0.85%) |
Nov 12, 2010 | 9.979 | 10.02 | 9.946 | 9.950 | 2,174,076 | -0.08(-0.76%) |
Nov 11, 2010 | 9.991 | 10.08 | 9.986 | 10.03 | 2,294,082 | -0.04(-0.40%) |
Nov 10, 2010 | 9.867 | 10.10 | 9.860 | 10.07 | 2,814,057 | +0.20(+2.03%) |
Nov 09, 2010 | 10.00 | 10.04 | 9.867 | 9.867 | 2,908,485 | -0.14(-1.36%) |
Nov 08, 2010 | 9.950 | 10.01 | 9.899 | 10.00 | 2,219,841 | +0.01(+0.11%) |
Nov 05, 2010 | 9.973 | 10.02 | 9.932 | 9.991 | 2,168,325 | -0.02(-0.21%) |
Nov 04, 2010 | 9.718 | 10.02 | 9.698 | 10.01 | 3,797,397 | +0.29(+3.03%) |
Nov 03, 2010 | 9.768 | 9.793 | 9.670 | 9.718 | 2,900,655 | -0.06(-0.65%) |
Nov 02, 2010 | 9.753 | 9.789 | 9.745 | 9.781 | 1,566,036 | +0.07(+0.69%) |
Nov 01, 2010 | 9.648 | 9.757 | 9.601 | 9.714 | 3,249,288 | +0.12(+1.20%) |
Oct 29, 2010 | 9.587 | 9.636 | 9.489 | 9.599 | 4,651,848 | -0.06(-0.67%) |
Oct 28, 2010 | 9.660 | 9.676 | 9.627 | 9.663 | 3,660,363 | +0.01(+0.14%) |
Oct 27, 2010 | 9.606 | 9.660 | 9.561 | 9.650 | 4,724,271 | +0.03(+0.30%) |
Oct 25, 2010 | 9.573 | 9.639 | 9.544 | 9.621 | 4,214,727 | +0.07(+0.77%) |
Oct 22, 2010 | 9.500 | 9.564 | 9.498 | 9.548 | 2,465,181 | +0.01(+0.10%) |
Oct 21, 2010 | 9.497 | 9.567 | 9.494 | 9.538 | 3,166,875 | +0.08(+0.81%) |
Oct 20, 2010 | 9.411 | 9.474 | 9.374 | 9.461 | 5,279,625 | +0.08(+0.86%) |
Oct 19, 2010 | 9.340 | 9.480 | 9.340 | 9.380 | 2,029,095 | -0.04(-0.47%) |
Oct 18, 2010 | 9.400 | 9.437 | 9.362 | 9.424 | 1,047,393 | +0.05(+0.55%) |
Oct 15, 2010 | 9.401 | 9.443 | 9.366 | 9.373 | 1,009,431 | -0.01(-0.06%) |
Oct 14, 2010 | 9.333 | 9.393 | 9.306 | 9.379 | 3,295,602 | -0.01(-0.06%) |
Oct 13, 2010 | 9.227 | 9.402 | 9.227 | 9.384 | 3,590,406 | +0.16(+1.73%) |
Oct 12, 2010 | 9.200 | 9.237 | 9.166 | 9.224 | 1,811,727 | +0.01(+0.06%) |
Oct 11, 2010 | 9.221 | 9.287 | 9.196 | 9.219 | 1,756,368 | -0.01(-0.12%) |
Oct 08, 2010 | 9.233 | 9.269 | 9.177 | 9.230 | 702,837 | +0.02(+0.21%) |
Oct 07, 2010 | 9.329 | 9.329 | 9.206 | 9.211 | 1,864,818 | -0.06(-0.68%) |
Oct 06, 2010 | 9.264 | 9.328 | 9.249 | 9.274 | 1,063,746 | -0.03(-0.35%) |
Oct 05, 2010 | 9.318 | 9.321 | 9.198 | 9.307 | 1,740,321 | +0.07(+0.79%) |
Oct 04, 2010 | 9.198 | 9.274 | 9.188 | 9.233 | 1,098,657 | -0.01(-0.10%) |
Oct 01, 2010 | 9.283 | 9.322 | 9.204 | 9.242 | 2,449,026 | -0.07(-0.74%) |
Sep 30, 2010 | 9.218 | 9.311 | 9.201 | 9.311 | 3,104,100 | +0.12(+1.26%) |
Sep 29, 2010 | 9.182 | 9.222 | 9.143 | 9.196 | 1,701,918 | +0.01(+0.06%) |
Sep 28, 2010 | 9.148 | 9.213 | 9.070 | 9.190 | 1,804,860 | +0.06(+0.71%) |
Sep 27, 2010 | 9.101 | 9.164 | 9.099 | 9.126 | 1,465,407 | +0.01(+0.10%) |
Sep 24, 2010 | 9.091 | 9.133 | 9.010 | 9.117 | 1,332,153 | +0.12(+1.31%) |
Sep 23, 2010 | 9.086 | 9.097 | 8.999 | 8.999 | 1,217,286 | -0.11(-1.20%) |
Sep 22, 2010 | 9.207 | 9.246 | 9.092 | 9.108 | 2,349,891 | -0.09(-0.97%) |
Sep 21, 2010 | 9.172 | 9.394 | 9.098 | 9.197 | 3,618,108 | +0.02(+0.17%) |
Sep 20, 2010 | 9.174 | 9.193 | 9.111 | 9.181 | 2,674,791 | +0.02(+0.27%) |
Sep 17, 2010 | 9.157 | 9.206 | 9.069 | 9.157 | 3,023,901 | -0.01(-0.08%) |
Sep 15, 2010 | 9.022 | 9.168 | 9.006 | 9.164 | 1,472,472 | +0.14(+1.50%) |
Sep 14, 2010 | 9.013 | 9.056 | 8.980 | 9.029 | 1,944,459 | +0.01(+0.06%) |
Sep 13, 2010 | 9.000 | 9.041 | 8.959 | 9.023 | 2,577,276 | +0.05(+0.54%) |
Sep 10, 2010 | 9.054 | 9.054 | 8.970 | 8.974 | 1,563,786 | -0.05(-0.57%) |
Sep 09, 2010 | 9.027 | 9.054 | 8.972 | 9.026 | 2,195,235 | +0.02(+0.23%) |
Sep 08, 2010 | 8.947 | 9.028 | 8.936 | 9.004 | 1,451,088 | +0.08(+0.93%) |
Sep 07, 2010 | 9.004 | 9.028 | 8.919 | 8.921 | 1,690,902 | -0.12(-1.28%) |
Sep 03, 2010 | 9.058 | 9.075 | 8.973 | 9.037 | 2,946,447 | +0.05(+0.57%) |
Sep 02, 2010 | 9.071 | 9.071 | 8.944 | 8.986 | 3,736,656 | -0.09(-0.96%) |