Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.449 | 9.535 | 9.437 | 9.528 | 6,102,566 | +0.02(+0.19%) |
Nov 29, 2010 | 9.559 | 9.565 | 9.412 | 9.510 | 4,977,611 | -0.12(-1.20%) |
Nov 26, 2010 | 9.699 | 9.705 | 9.589 | 9.626 | 2,437,694 | -0.08(-0.80%) |
Nov 24, 2010 | 9.699 | 9.703 | 9.703 | 9.703 | 3,208,730 | +0.10(+1.00%) |
Nov 23, 2010 | 9.607 | 9.650 | 9.534 | 9.607 | 4,599,759 | -0.07(-0.69%) |
Nov 22, 2010 | 9.644 | 9.699 | 9.583 | 9.674 | 4,238,200 | +0.03(+0.32%) |
Nov 19, 2010 | 9.681 | 9.693 | 9.534 | 9.644 | 6,055,622 | -0.02(-0.19%) |
Nov 18, 2010 | 9.656 | 9.687 | 9.614 | 9.662 | 3,808,484 | +0.10(+1.02%) |
Nov 17, 2010 | 9.717 | 9.723 | 9.546 | 9.565 | 8,523,593 | -0.12(-1.20%) |
Nov 16, 2010 | 9.851 | 9.882 | 9.601 | 9.681 | 7,504,674 | -0.21(-2.10%) |
Nov 15, 2010 | 9.876 | 9.931 | 9.854 | 9.888 | 4,486,286 | +0.07(+0.68%) |
Nov 12, 2010 | 10.00 | 10.00 | 9.796 | 9.821 | 10,702,281 | -0.17(-1.74%) |
Nov 11, 2010 | 9.934 | 10.01 | 9.928 | 9.995 | 6,895,581 | +0.01(+0.06%) |
Nov 10, 2010 | 9.995 | 9.995 | 9.916 | 9.988 | 5,513,095 | -0.01(-0.12%) |
Nov 09, 2010 | 9.976 | 10.05 | 9.946 | 10.00 | 6,769,926 | +0.03(+0.30%) |
Nov 08, 2010 | 10.02 | 10.02 | 9.880 | 9.970 | 8,370,584 | -0.08(-0.78%) |
Nov 05, 2010 | 10.16 | 10.19 | 9.970 | 10.05 | 11,756,540 | -0.14(-1.42%) |
Nov 04, 2010 | 10.18 | 10.24 | 10.13 | 10.19 | 9,385,601 | +0.12(+1.20%) |
Nov 03, 2010 | 10.13 | 10.13 | 9.995 | 10.07 | 6,415,264 | -0.03(-0.30%) |
Nov 02, 2010 | 10.10 | 10.17 | 10.07 | 10.10 | 6,615,853 | +0.13(+1.33%) |
Nov 01, 2010 | 10.04 | 10.08 | 9.880 | 9.970 | 4,204,153 | -0.01(-0.06%) |
Oct 29, 2010 | 9.886 | 10.01 | 9.826 | 9.976 | 6,523,658 | +0.10(+1.04%) |
Oct 28, 2010 | 9.892 | 9.970 | 9.808 | 9.874 | 6,931,573 | -0.02(-0.18%) |
Oct 27, 2010 | 9.826 | 9.898 | 9.760 | 9.892 | 4,870,623 | +0.01(+0.12%) |
Oct 25, 2010 | 9.964 | 9.995 | 9.850 | 9.880 | 3,278,536 | -0.01(-0.12%) |
Oct 22, 2010 | 9.880 | 9.958 | 9.778 | 9.892 | 9,204,254 | +0.02(+0.18%) |
Oct 21, 2010 | 9.910 | 9.976 | 9.808 | 9.874 | 5,356,413 | +0.00(+0.00%) |
Oct 20, 2010 | 9.729 | 9.916 | 9.723 | 9.874 | 10,177,096 | +0.14(+1.49%) |
Oct 19, 2010 | 9.639 | 9.784 | 9.639 | 9.729 | 8,612,411 | +0.00(+0.00%) |
Oct 18, 2010 | 9.735 | 9.796 | 9.705 | 9.729 | 10,559,390 | +0.01(+0.12%) |
Oct 15, 2010 | 9.705 | 9.717 | 9.639 | 9.717 | 4,572,218 | +0.10(+1.07%) |
Oct 14, 2010 | 9.633 | 9.705 | 9.567 | 9.615 | 4,892,947 | -0.02(-0.19%) |
Oct 13, 2010 | 9.735 | 9.748 | 9.615 | 9.633 | 7,558,811 | -0.05(-0.56%) |
Oct 12, 2010 | 9.705 | 9.748 | 9.639 | 9.687 | 4,509,416 | -0.05(-0.49%) |
Oct 11, 2010 | 9.723 | 9.778 | 9.669 | 9.735 | 5,492,862 | +0.04(+0.44%) |
Oct 08, 2010 | 9.693 | 9.717 | 9.627 | 9.693 | 4,477,592 | +0.05(+0.56%) |
Oct 07, 2010 | 9.621 | 9.675 | 9.555 | 9.639 | 3,662,223 | +0.07(+0.69%) |
Oct 06, 2010 | 9.651 | 9.669 | 9.513 | 9.573 | 5,184,253 | -0.08(-0.87%) |
Oct 05, 2010 | 9.567 | 9.669 | 9.543 | 9.657 | 4,327,801 | +0.15(+1.58%) |
Oct 04, 2010 | 9.579 | 9.621 | 9.452 | 9.507 | 5,409,070 | -0.07(-0.75%) |
Oct 01, 2010 | 9.579 | 9.645 | 9.476 | 9.579 | 6,167,271 | +0.11(+1.17%) |
Sep 30, 2010 | 9.472 | 9.627 | 9.458 | 9.468 | 25,582 | -0.03(-0.27%) |
Sep 29, 2010 | 9.525 | 9.543 | 9.422 | 9.494 | 3,458,752 | -0.05(-0.50%) |
Sep 28, 2010 | 9.519 | 9.549 | 9.392 | 9.543 | 7,636,432 | +0.07(+0.76%) |
Sep 27, 2010 | 9.452 | 9.525 | 9.380 | 9.470 | 6,972,835 | +0.04(+0.45%) |
Sep 24, 2010 | 9.284 | 9.476 | 9.284 | 9.428 | 7,623,519 | +0.25(+2.69%) |
Sep 23, 2010 | 9.181 | 9.320 | 9.181 | 9.181 | 574 | -0.10(-1.10%) |
Sep 22, 2010 | 9.241 | 9.374 | 9.241 | 9.284 | 6,452,786 | +0.03(+0.33%) |
Sep 21, 2010 | 9.278 | 9.370 | 9.229 | 9.254 | 10,037,107 | -0.01(-0.13%) |
Sep 20, 2010 | 9.127 | 9.272 | 9.067 | 9.266 | 6,808,670 | +0.21(+2.33%) |
Sep 17, 2010 | 9.055 | 9.109 | 8.982 | 9.055 | 8,484,720 | -0.05(-0.60%) |
Sep 15, 2010 | 9.175 | 9.199 | 9.076 | 9.109 | 6,845,771 | -0.08(-0.85%) |
Sep 14, 2010 | 9.199 | 9.260 | 9.115 | 9.187 | 7,659,182 | -0.01(-0.07%) |
Sep 13, 2010 | 9.235 | 9.241 | 9.127 | 9.193 | 5,659,078 | +0.04(+0.39%) |
Sep 10, 2010 | 9.217 | 9.247 | 9.103 | 9.157 | 8,381,742 | -0.01(-0.07%) |
Sep 09, 2010 | 9.169 | 9.229 | 9.133 | 9.163 | 3,199,048 | +0.09(+1.00%) |
Sep 08, 2010 | 9.235 | 9.241 | 9.049 | 9.073 | 6,426,294 | -0.13(-1.38%) |
Sep 07, 2010 | 9.193 | 9.254 | 9.115 | 9.199 | 743 | +0.01(+0.07%) |
Sep 03, 2010 | 9.103 | 9.193 | 9.079 | 9.193 | 4,277,833 | +0.12(+1.33%) |
Sep 02, 2010 | 9.127 | 9.127 | 8.988 | 9.073 | 5,535,520 | -0.04(-0.40%) |