Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.03 | 10.05 | 9.547 | 9.665 | 4,264 | -0.44(-4.33%) |
Nov 29, 2010 | 10.56 | 10.56 | 9.463 | 10.10 | 13,290 | -0.52(-4.90%) |
Nov 26, 2010 | 10.88 | 10.88 | 10.61 | 10.62 | 736 | +0.42(+4.12%) |
Nov 24, 2010 | 10.60 | 10.20 | 10.20 | 10.20 | 6,725 | +0.32(+3.23%) |
Nov 23, 2010 | 9.774 | 9.976 | 9.774 | 9.883 | 1,725 | -0.04(-0.42%) |
Nov 22, 2010 | 9.530 | 9.925 | 9.345 | 9.925 | 2,939 | -0.02(-0.17%) |
Nov 19, 2010 | 10.26 | 10.69 | 9.925 | 9.942 | 22,079 | -0.31(-3.03%) |
Nov 18, 2010 | 9.664 | 10.25 | 9.513 | 10.25 | 5,422 | +0.90(+9.61%) |
Nov 17, 2010 | 10.08 | 10.24 | 9.354 | 9.354 | 5,522 | -0.67(-6.71%) |
Nov 16, 2010 | 10.08 | 10.08 | 10.00 | 10.03 | 9,734 | +0.01(+0.08%) |
Nov 15, 2010 | 9.740 | 10.24 | 9.505 | 10.02 | 20,659 | -0.18(-1.81%) |
Nov 12, 2010 | 10.05 | 10.25 | 10.05 | 10.20 | 4,456 | +0.03(+0.33%) |
Nov 11, 2010 | 10.18 | 10.25 | 10.01 | 10.17 | 9,162 | -0.06(-0.57%) |
Nov 10, 2010 | 10.11 | 10.43 | 10.06 | 10.23 | 18,050 | +0.23(+2.27%) |
Nov 09, 2010 | 11.13 | 11.13 | 10.00 | 10.00 | 3,723 | -0.21(-2.06%) |
Nov 08, 2010 | 10.08 | 10.25 | 9.934 | 10.21 | 16,833 | +0.09(+0.91%) |
Nov 05, 2010 | 10.29 | 10.29 | 10.08 | 10.12 | 7,892 | -0.13(-1.31%) |
Nov 04, 2010 | 11.69 | 11.69 | 10.14 | 10.25 | 21,765 | -0.04(-0.41%) |
Nov 03, 2010 | 10.29 | 10.29 | 10.29 | 10.29 | 540 | +0.02(+0.16%) |
Nov 02, 2010 | 10.59 | 10.59 | 10.21 | 10.28 | 15,161 | -0.12(-1.13%) |
Nov 01, 2010 | 10.46 | 10.88 | 10.38 | 10.40 | 10,358 | -0.08(-0.80%) |
Oct 29, 2010 | 10.33 | 10.92 | 10.33 | 10.48 | 16,618 | +0.11(+1.05%) |
Oct 28, 2010 | 10.65 | 10.65 | 10.37 | 10.37 | 7,304 | -0.09(-0.88%) |
Oct 27, 2010 | 10.68 | 10.82 | 10.38 | 10.46 | 5,123 | +0.29(+2.89%) |
Oct 25, 2010 | 10.24 | 10.24 | 10.09 | 10.17 | 11,597 | -0.08(-0.74%) |
Oct 22, 2010 | 10.04 | 10.24 | 10.04 | 10.24 | 5,678 | +0.08(+0.74%) |
Oct 21, 2010 | 10.24 | 10.24 | 10.00 | 10.17 | 5,881 | -0.08(-0.74%) |
Oct 20, 2010 | 10.00 | 10.51 | 9.984 | 10.24 | 9,894 | +0.27(+2.70%) |
Oct 19, 2010 | 9.976 | 10.08 | 9.976 | 9.976 | 6,283 | -0.13(-1.25%) |
Oct 18, 2010 | 9.959 | 10.10 | 9.917 | 10.10 | 13,908 | +0.23(+2.30%) |
Oct 15, 2010 | 10.07 | 10.07 | 9.875 | 9.875 | 29,912 | -0.04(-0.42%) |
Oct 14, 2010 | 9.934 | 10.07 | 9.656 | 9.917 | 4,646 | -0.05(-0.51%) |
Oct 13, 2010 | 9.963 | 10.06 | 9.539 | 9.967 | 13,591 | -0.11(-1.08%) |
Oct 12, 2010 | 10.15 | 10.15 | 9.917 | 10.08 | 1,345 | -0.03(-0.33%) |
Oct 11, 2010 | 10.11 | 10.17 | 10.11 | 10.11 | 1,111 | -0.06(-0.58%) |
Oct 08, 2010 | 10.03 | 10.17 | 9.976 | 10.17 | 7,480 | +0.75(+7.94%) |
Oct 07, 2010 | 9.908 | 9.908 | 9.421 | 9.421 | 6,978 | -0.31(-3.20%) |
Oct 06, 2010 | 10.08 | 10.08 | 9.732 | 9.732 | 2,759 | -0.36(-3.58%) |
Oct 05, 2010 | 9.833 | 10.09 | 9.833 | 10.09 | 7,632 | +0.37(+3.80%) |
Oct 04, 2010 | 10.06 | 10.06 | 9.665 | 9.723 | 3,301 | +0.08(+0.87%) |
Oct 01, 2010 | 9.858 | 10.16 | 9.421 | 9.639 | 5,785 | -0.13(-1.38%) |
Sep 30, 2010 | 10.03 | 10.03 | 9.429 | 9.774 | 5,784 | -0.39(-3.88%) |
Sep 29, 2010 | 9.589 | 10.17 | 9.589 | 10.17 | 11,759 | +0.59(+6.14%) |
Sep 28, 2010 | 9.850 | 9.850 | 9.329 | 9.581 | 1,324 | +0.08(+0.88%) |
Sep 27, 2010 | 10.00 | 10.00 | 9.263 | 9.497 | 1,119 | -0.53(-5.28%) |
Sep 24, 2010 | 9.337 | 10.03 | 9.337 | 10.03 | 7,458 | +0.82(+8.85%) |
Sep 23, 2010 | 9.463 | 9.463 | 9.202 | 9.211 | 2,591 | -0.29(-3.09%) |
Sep 22, 2010 | 9.623 | 9.774 | 9.076 | 9.505 | 6,872 | -0.03(-0.35%) |
Sep 21, 2010 | 9.758 | 9.959 | 9.429 | 9.539 | 6,354 | -0.36(-3.65%) |
Sep 20, 2010 | 9.572 | 9.900 | 9.362 | 9.900 | 12,847 | +0.49(+5.18%) |
Sep 17, 2010 | 9.774 | 9.875 | 9.286 | 9.413 | 23,116 | -0.11(-1.15%) |
Sep 15, 2010 | 9.051 | 9.547 | 8.614 | 9.522 | 13,814 | +0.48(+5.30%) |
Sep 14, 2010 | 9.446 | 9.850 | 8.825 | 9.043 | 22,477 | -0.44(-4.61%) |
Sep 13, 2010 | 9.177 | 9.480 | 8.765 | 9.480 | 6,838 | +0.39(+4.25%) |
Sep 10, 2010 | 9.362 | 9.362 | 9.093 | 9.093 | 2,460 | -0.04(-0.46%) |
Sep 09, 2010 | 9.278 | 9.278 | 9.034 | 9.135 | 2,836 | -0.07(-0.73%) |
Sep 08, 2010 | 9.354 | 9.362 | 8.547 | 9.202 | 23,804 | -0.25(-2.67%) |
Sep 07, 2010 | 9.623 | 9.833 | 9.396 | 9.455 | 10,186 | -0.39(-3.93%) |
Sep 03, 2010 | 9.900 | 9.900 | 9.707 | 9.841 | 3,844 | +0.06(+0.60%) |
Sep 02, 2010 | 9.160 | 9.961 | 9.102 | 9.782 | 3,706 | -0.22(-2.18%) |