Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.388 | 9.473 | 9.376 | 9.467 | 6,142,208 | +0.02(+0.19%) |
Nov 29, 2010 | 9.497 | 9.503 | 9.352 | 9.448 | 5,009,946 | -0.12(-1.20%) |
Nov 26, 2010 | 9.636 | 9.642 | 9.527 | 9.564 | 2,453,529 | -0.08(-0.80%) |
Nov 24, 2010 | 9.636 | 9.641 | 9.641 | 9.641 | 3,229,574 | +0.10(+1.00%) |
Nov 23, 2010 | 9.545 | 9.588 | 9.473 | 9.545 | 4,629,640 | -0.07(-0.69%) |
Nov 22, 2010 | 9.582 | 9.636 | 9.521 | 9.612 | 4,265,732 | +0.03(+0.32%) |
Nov 19, 2010 | 9.618 | 9.630 | 9.473 | 9.582 | 6,094,960 | -0.02(-0.19%) |
Nov 18, 2010 | 9.594 | 9.624 | 9.551 | 9.600 | 3,833,224 | +0.10(+1.02%) |
Nov 17, 2010 | 9.654 | 9.660 | 9.485 | 9.503 | 8,578,963 | -0.12(-1.20%) |
Nov 16, 2010 | 9.788 | 9.818 | 9.539 | 9.618 | 7,553,425 | -0.21(-2.10%) |
Nov 15, 2010 | 9.812 | 9.866 | 9.791 | 9.824 | 4,515,430 | +0.07(+0.68%) |
Nov 12, 2010 | 9.939 | 9.939 | 9.733 | 9.757 | 10,771,804 | -0.17(-1.74%) |
Nov 11, 2010 | 9.870 | 9.948 | 9.864 | 9.930 | 6,940,376 | +0.01(+0.06%) |
Nov 10, 2010 | 9.930 | 9.930 | 9.852 | 9.924 | 5,548,909 | -0.01(-0.12%) |
Nov 09, 2010 | 9.912 | 9.990 | 9.882 | 9.936 | 6,813,905 | +0.03(+0.30%) |
Nov 08, 2010 | 9.954 | 9.960 | 9.816 | 9.906 | 8,424,961 | -0.08(-0.78%) |
Nov 05, 2010 | 10.09 | 10.13 | 9.906 | 9.984 | 11,832,913 | -0.14(-1.42%) |
Nov 04, 2010 | 10.12 | 10.18 | 10.06 | 10.13 | 9,446,572 | +0.12(+1.20%) |
Nov 03, 2010 | 10.06 | 10.07 | 9.930 | 10.01 | 6,456,939 | -0.03(-0.30%) |
Nov 02, 2010 | 10.03 | 10.10 | 10.01 | 10.04 | 6,658,831 | +0.13(+1.33%) |
Nov 01, 2010 | 9.972 | 10.02 | 9.816 | 9.906 | 4,231,464 | -0.01(-0.06%) |
Oct 29, 2010 | 9.822 | 9.948 | 9.762 | 9.912 | 6,566,037 | +0.10(+1.04%) |
Oct 28, 2010 | 9.828 | 9.906 | 9.744 | 9.810 | 6,976,602 | -0.02(-0.18%) |
Oct 27, 2010 | 9.762 | 9.834 | 9.697 | 9.828 | 4,902,263 | +0.01(+0.12%) |
Oct 25, 2010 | 9.900 | 9.930 | 9.786 | 9.816 | 3,299,834 | -0.01(-0.12%) |
Oct 22, 2010 | 9.816 | 9.894 | 9.715 | 9.828 | 9,264,047 | +0.02(+0.18%) |
Oct 21, 2010 | 9.846 | 9.912 | 9.744 | 9.810 | 5,391,209 | +0.00(+0.00%) |
Oct 20, 2010 | 9.667 | 9.852 | 9.661 | 9.810 | 10,243,208 | +0.14(+1.49%) |
Oct 19, 2010 | 9.577 | 9.720 | 9.577 | 9.667 | 8,668,358 | +0.00(+0.00%) |
Oct 18, 2010 | 9.673 | 9.732 | 9.643 | 9.667 | 10,627,986 | +0.01(+0.12%) |
Oct 15, 2010 | 9.643 | 9.655 | 9.577 | 9.655 | 4,601,920 | +0.10(+1.07%) |
Oct 14, 2010 | 9.571 | 9.643 | 9.505 | 9.553 | 4,924,732 | -0.02(-0.19%) |
Oct 13, 2010 | 9.673 | 9.685 | 9.553 | 9.571 | 7,607,914 | -0.05(-0.56%) |
Oct 12, 2010 | 9.643 | 9.685 | 9.577 | 9.625 | 4,538,710 | -0.05(-0.50%) |
Oct 11, 2010 | 9.661 | 9.715 | 9.607 | 9.673 | 5,528,545 | +0.04(+0.44%) |
Oct 08, 2010 | 9.631 | 9.655 | 9.565 | 9.631 | 4,506,679 | +0.05(+0.56%) |
Oct 07, 2010 | 9.559 | 9.613 | 9.493 | 9.577 | 3,686,013 | +0.07(+0.69%) |
Oct 06, 2010 | 9.589 | 9.607 | 9.451 | 9.511 | 5,217,931 | -0.08(-0.87%) |
Oct 05, 2010 | 9.505 | 9.607 | 9.481 | 9.595 | 4,355,916 | +0.15(+1.58%) |
Oct 04, 2010 | 9.517 | 9.559 | 9.391 | 9.445 | 5,444,208 | -0.07(-0.75%) |
Oct 01, 2010 | 9.517 | 9.583 | 9.415 | 9.517 | 6,207,335 | +0.11(+1.17%) |
Sep 30, 2010 | 9.411 | 9.565 | 9.397 | 9.407 | 25,748 | -0.03(-0.27%) |
Sep 29, 2010 | 9.463 | 9.481 | 9.361 | 9.433 | 3,481,221 | -0.05(-0.51%) |
Sep 28, 2010 | 9.457 | 9.487 | 9.331 | 9.481 | 7,686,039 | +0.07(+0.76%) |
Sep 27, 2010 | 9.391 | 9.463 | 9.319 | 9.409 | 7,018,132 | +0.04(+0.45%) |
Sep 24, 2010 | 9.224 | 9.415 | 9.224 | 9.367 | 7,673,043 | +0.25(+2.69%) |
Sep 23, 2010 | 9.122 | 9.260 | 9.122 | 9.122 | 578 | -0.10(-1.10%) |
Sep 22, 2010 | 9.182 | 9.313 | 9.182 | 9.224 | 6,494,705 | +0.03(+0.33%) |
Sep 21, 2010 | 9.218 | 9.309 | 9.170 | 9.194 | 10,102,310 | -0.01(-0.13%) |
Sep 20, 2010 | 9.068 | 9.212 | 9.008 | 9.206 | 6,852,900 | +0.21(+2.33%) |
Sep 17, 2010 | 8.996 | 9.050 | 8.924 | 8.996 | 8,539,839 | -0.05(-0.60%) |
Sep 15, 2010 | 9.116 | 9.140 | 9.017 | 9.050 | 6,890,242 | -0.08(-0.85%) |
Sep 14, 2010 | 9.140 | 9.200 | 9.056 | 9.128 | 7,708,938 | -0.01(-0.07%) |
Sep 13, 2010 | 9.176 | 9.182 | 9.068 | 9.134 | 5,695,840 | +0.04(+0.39%) |
Sep 10, 2010 | 9.158 | 9.188 | 9.044 | 9.098 | 8,436,192 | -0.01(-0.07%) |
Sep 09, 2010 | 9.110 | 9.170 | 9.074 | 9.104 | 3,219,829 | +0.09(+1.00%) |
Sep 08, 2010 | 9.176 | 9.182 | 8.990 | 9.014 | 6,468,041 | -0.13(-1.38%) |
Sep 07, 2010 | 9.134 | 9.194 | 9.056 | 9.140 | 748 | +0.01(+0.07%) |
Sep 03, 2010 | 9.044 | 9.134 | 9.020 | 9.134 | 4,305,623 | +0.12(+1.33%) |
Sep 02, 2010 | 9.068 | 9.068 | 8.930 | 9.014 | 5,571,480 | -0.04(-0.40%) |