Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.646 | 9.823 | 9.531 | 9.717 | 505,203 | -0.03(-0.27%) |
Nov 29, 2010 | 9.576 | 9.788 | 9.443 | 9.744 | 198,760 | +0.07(+0.73%) |
Nov 26, 2010 | 9.868 | 9.892 | 9.655 | 9.673 | 66,548 | -0.28(-2.84%) |
Nov 24, 2010 | 9.947 | 9.956 | 9.956 | 9.956 | 244,030 | +0.11(+1.08%) |
Nov 23, 2010 | 9.620 | 9.885 | 9.523 | 9.850 | 460,913 | +0.04(+0.45%) |
Nov 22, 2010 | 9.761 | 9.894 | 9.523 | 9.806 | 294,756 | -0.02(-0.18%) |
Nov 19, 2010 | 9.903 | 9.930 | 9.655 | 9.823 | 155,233 | -0.05(-0.54%) |
Nov 18, 2010 | 9.841 | 10.03 | 9.806 | 9.877 | 242,205 | +0.14(+1.45%) |
Nov 17, 2010 | 9.558 | 9.836 | 9.558 | 9.735 | 203,170 | +0.18(+1.85%) |
Nov 16, 2010 | 9.885 | 9.894 | 9.319 | 9.558 | 550,996 | -0.43(-4.34%) |
Nov 15, 2010 | 9.894 | 10.17 | 9.744 | 9.992 | 268,889 | +0.12(+1.16%) |
Nov 12, 2010 | 10.15 | 10.18 | 9.664 | 9.877 | 307,897 | -0.32(-3.12%) |
Nov 11, 2010 | 10.11 | 10.22 | 10.07 | 10.20 | 243,634 | +0.00(+0.00%) |
Nov 10, 2010 | 10.35 | 10.35 | 9.859 | 10.20 | 460,093 | -0.18(-1.71%) |
Nov 09, 2010 | 10.66 | 10.68 | 10.27 | 10.37 | 514,986 | -0.23(-2.17%) |
Nov 08, 2010 | 10.51 | 10.68 | 10.45 | 10.60 | 591,076 | +0.15(+1.44%) |
Nov 05, 2010 | 10.47 | 10.55 | 10.34 | 10.45 | 412,560 | -0.02(-0.17%) |
Nov 04, 2010 | 10.26 | 10.51 | 10.25 | 10.47 | 544,741 | +0.35(+3.41%) |
Nov 03, 2010 | 10.13 | 10.24 | 9.735 | 10.12 | 1,016,221 | +0.10(+0.97%) |
Nov 02, 2010 | 10.03 | 10.12 | 9.894 | 10.03 | 563,676 | +0.10(+0.98%) |
Nov 01, 2010 | 9.930 | 9.992 | 9.761 | 9.930 | 810,007 | +0.11(+1.08%) |
Oct 29, 2010 | 10.04 | 10.04 | 9.363 | 9.823 | 1,716,809 | -0.12(-1.25%) |
Oct 28, 2010 | 11.36 | 11.36 | 9.938 | 9.947 | 1,566,044 | -1.64(-14.13%) |
Oct 27, 2010 | 11.94 | 12.04 | 11.31 | 11.58 | 409,837 | -0.03(-0.23%) |
Oct 25, 2010 | 11.06 | 11.69 | 11.04 | 11.61 | 637,317 | +0.73(+6.75%) |
Oct 22, 2010 | 10.97 | 11.06 | 10.75 | 10.88 | 532,188 | +0.48(+4.60%) |
Oct 21, 2010 | 10.35 | 10.54 | 10.22 | 10.40 | 233,824 | +0.12(+1.12%) |
Oct 20, 2010 | 10.27 | 10.60 | 10.17 | 10.28 | 207,302 | +0.04(+0.43%) |
Oct 19, 2010 | 10.35 | 10.53 | 10.14 | 10.24 | 246,980 | -0.32(-3.02%) |
Oct 18, 2010 | 10.58 | 10.61 | 10.34 | 10.56 | 264,163 | -0.01(-0.08%) |
Oct 15, 2010 | 10.91 | 11.05 | 10.39 | 10.57 | 308,450 | -0.20(-1.89%) |
Oct 14, 2010 | 10.58 | 10.84 | 10.54 | 10.77 | 379,164 | +0.23(+2.18%) |
Oct 13, 2010 | 10.15 | 10.70 | 10.11 | 10.54 | 870,535 | +0.55(+5.49%) |
Oct 12, 2010 | 10.01 | 10.09 | 9.797 | 9.992 | 547,919 | -0.07(-0.70%) |
Oct 11, 2010 | 10.07 | 10.32 | 10.01 | 10.06 | 564,245 | -0.06(-0.61%) |
Oct 08, 2010 | 10.64 | 10.64 | 9.815 | 10.12 | 677,674 | -0.54(-5.06%) |
Oct 07, 2010 | 10.88 | 10.97 | 10.34 | 10.66 | 252,947 | -0.17(-1.55%) |
Oct 06, 2010 | 11.00 | 11.11 | 10.69 | 10.83 | 273,235 | -0.24(-2.16%) |
Oct 05, 2010 | 10.71 | 11.15 | 10.66 | 11.07 | 524,598 | +0.47(+4.42%) |
Oct 04, 2010 | 10.67 | 10.81 | 10.48 | 10.60 | 328,824 | -0.16(-1.48%) |
Oct 01, 2010 | 10.83 | 10.97 | 10.52 | 10.76 | 348,154 | -0.01(-0.08%) |
Sep 30, 2010 | 10.47 | 10.93 | 10.25 | 10.77 | 542,930 | +0.31(+2.96%) |
Sep 29, 2010 | 10.25 | 10.89 | 10.04 | 10.46 | 1,954,737 | +0.11(+1.03%) |
Sep 28, 2010 | 9.956 | 10.55 | 9.956 | 10.35 | 1,524,974 | +0.73(+7.54%) |
Sep 27, 2010 | 9.753 | 9.761 | 9.469 | 9.629 | 169,556 | -0.11(-1.09%) |
Sep 24, 2010 | 9.868 | 9.868 | 9.558 | 9.735 | 258,100 | +0.04(+0.46%) |
Sep 23, 2010 | 9.593 | 9.983 | 9.558 | 9.691 | 479,727 | +0.34(+3.60%) |
Sep 22, 2010 | 9.505 | 9.691 | 9.270 | 9.354 | 267,949 | -0.17(-1.77%) |
Sep 21, 2010 | 9.523 | 9.885 | 9.151 | 9.523 | 405,479 | +0.05(+0.56%) |
Sep 20, 2010 | 9.230 | 9.487 | 9.151 | 9.469 | 229,446 | +0.27(+2.98%) |
Sep 17, 2010 | 9.133 | 9.266 | 8.753 | 9.195 | 292,608 | +0.05(+0.58%) |
Sep 15, 2010 | 9.115 | 9.292 | 8.912 | 9.142 | 171,551 | +0.02(+0.19%) |
Sep 14, 2010 | 9.151 | 9.416 | 8.961 | 9.124 | 248,923 | -0.10(-1.06%) |
Sep 13, 2010 | 9.045 | 9.514 | 8.974 | 9.222 | 449,652 | +0.37(+4.20%) |
Sep 10, 2010 | 8.443 | 8.868 | 8.407 | 8.850 | 279,885 | +0.45(+5.37%) |
Sep 09, 2010 | 8.186 | 8.540 | 8.115 | 8.399 | 171,328 | +0.31(+3.83%) |
Sep 08, 2010 | 8.053 | 8.177 | 8.018 | 8.089 | 143,571 | +0.09(+1.11%) |
Sep 07, 2010 | 8.301 | 8.310 | 7.974 | 8.000 | 156,795 | -0.31(-3.73%) |
Sep 03, 2010 | 8.443 | 8.452 | 8.160 | 8.310 | 169,673 | +0.01(+0.11%) |
Sep 02, 2010 | 8.160 | 8.381 | 7.956 | 8.301 | 330,498 | +0.15(+1.85%) |