Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.228 | 9.722 | 9.194 | 9.629 | 3,321,341 | +0.32(+3.39%) |
Nov 29, 2010 | 9.254 | 9.420 | 9.151 | 9.313 | 1,986,863 | +0.04(+0.46%) |
Nov 26, 2010 | 9.475 | 9.501 | 9.220 | 9.271 | 1,542,181 | -0.29(-3.03%) |
Nov 24, 2010 | 9.415 | 9.560 | 9.560 | 9.560 | 2,235,215 | +0.23(+2.47%) |
Nov 23, 2010 | 9.415 | 9.552 | 9.211 | 9.330 | 3,514,321 | -0.23(-2.41%) |
Nov 22, 2010 | 9.526 | 9.620 | 9.356 | 9.560 | 3,566,455 | -0.02(-0.18%) |
Nov 19, 2010 | 9.611 | 9.620 | 9.450 | 9.577 | 2,029,202 | -0.04(-0.44%) |
Nov 18, 2010 | 9.731 | 9.884 | 9.594 | 9.620 | 2,613,191 | -0.01(-0.09%) |
Nov 17, 2010 | 9.799 | 9.867 | 9.577 | 9.629 | 2,515,293 | -0.17(-1.74%) |
Nov 16, 2010 | 10.08 | 10.26 | 9.722 | 9.799 | 3,210,202 | -0.36(-3.52%) |
Nov 15, 2010 | 10.63 | 10.67 | 10.14 | 10.16 | 3,087,606 | -0.43(-4.10%) |
Nov 12, 2010 | 10.90 | 10.97 | 10.50 | 10.59 | 3,276,715 | -0.41(-3.72%) |
Nov 11, 2010 | 10.52 | 11.01 | 10.47 | 11.00 | 3,811,851 | +0.33(+3.12%) |
Nov 10, 2010 | 10.46 | 10.67 | 10.11 | 10.67 | 4,984,317 | +0.16(+1.54%) |
Nov 09, 2010 | 10.51 | 11.21 | 10.41 | 10.51 | 6,126,408 | +0.00(+0.00%) |
Nov 08, 2010 | 10.29 | 10.54 | 10.26 | 10.51 | 1,708,577 | +0.08(+0.73%) |
Nov 05, 2010 | 10.08 | 10.63 | 10.05 | 10.43 | 4,608,066 | +0.32(+3.20%) |
Nov 04, 2010 | 9.441 | 10.22 | 9.398 | 10.11 | 5,614,117 | +0.81(+8.71%) |
Nov 03, 2010 | 9.347 | 9.356 | 9.177 | 9.296 | 3,287,793 | -0.06(-0.64%) |
Nov 02, 2010 | 8.964 | 9.373 | 8.806 | 9.356 | 3,748,332 | +0.52(+5.91%) |
Nov 01, 2010 | 8.995 | 9.071 | 8.707 | 8.834 | 2,326,586 | -0.07(-0.76%) |
Oct 29, 2010 | 8.876 | 9.071 | 8.876 | 8.902 | 1,650,241 | -0.06(-0.66%) |
Oct 28, 2010 | 9.139 | 9.198 | 8.893 | 8.961 | 2,240,304 | -0.11(-1.21%) |
Oct 27, 2010 | 9.012 | 9.207 | 8.978 | 9.071 | 1,757,104 | -0.07(-0.74%) |
Oct 25, 2010 | 9.198 | 9.376 | 9.139 | 9.139 | 3,526,337 | +0.04(+0.47%) |
Oct 22, 2010 | 9.122 | 9.240 | 9.063 | 9.097 | 2,234,718 | +0.03(+0.28%) |
Oct 21, 2010 | 9.173 | 9.334 | 9.063 | 9.071 | 2,753,151 | -0.04(-0.46%) |
Oct 20, 2010 | 9.435 | 9.435 | 8.982 | 9.113 | 3,668,125 | -0.27(-2.89%) |
Oct 19, 2010 | 9.334 | 9.901 | 9.334 | 9.384 | 3,799,674 | -0.14(-1.42%) |
Oct 18, 2010 | 9.444 | 9.545 | 9.291 | 9.520 | 2,027,944 | +0.06(+0.63%) |
Oct 15, 2010 | 9.562 | 9.681 | 9.376 | 9.461 | 3,449,214 | -0.02(-0.18%) |
Oct 14, 2010 | 9.410 | 9.622 | 9.308 | 9.478 | 4,305,190 | +0.07(+0.72%) |
Oct 13, 2010 | 9.325 | 9.554 | 9.139 | 9.410 | 2,459,170 | +0.16(+1.74%) |
Oct 12, 2010 | 9.342 | 9.351 | 9.130 | 9.249 | 3,301,202 | -0.10(-1.09%) |
Oct 11, 2010 | 9.512 | 9.554 | 9.283 | 9.351 | 1,796,465 | -0.15(-1.60%) |
Oct 08, 2010 | 9.503 | 9.562 | 9.291 | 9.503 | 2,151,653 | +0.14(+1.45%) |
Oct 07, 2010 | 9.613 | 9.613 | 9.325 | 9.368 | 2,152,314 | -0.18(-1.86%) |
Oct 06, 2010 | 9.571 | 9.656 | 9.495 | 9.545 | 1,784,916 | -0.03(-0.27%) |
Oct 05, 2010 | 9.537 | 9.622 | 9.393 | 9.571 | 3,868,388 | +0.08(+0.89%) |
Oct 04, 2010 | 9.554 | 9.656 | 9.427 | 9.486 | 2,714,184 | -0.12(-1.23%) |
Oct 01, 2010 | 9.605 | 9.850 | 9.571 | 9.605 | 2,794,351 | +0.01(+0.06%) |
Sep 30, 2010 | 9.599 | 9.816 | 9.478 | 9.599 | 1,180 | -0.05(-0.50%) |
Sep 29, 2010 | 9.918 | 9.952 | 9.613 | 9.647 | 1,133 | -0.29(-2.90%) |
Sep 28, 2010 | 9.893 | 9.969 | 9.571 | 9.935 | 118 | -0.19(-1.84%) |
Sep 27, 2010 | 10.13 | 10.15 | 9.825 | 10.12 | 3,859,424 | -0.14(-1.32%) |
Sep 24, 2010 | 10.27 | 10.38 | 10.05 | 10.26 | 5,016,888 | +0.34(+3.42%) |
Sep 23, 2010 | 10.06 | 10.26 | 9.867 | 9.918 | 7,025 | -0.24(-2.34%) |
Sep 22, 2010 | 10.34 | 10.54 | 10.11 | 10.16 | 5,393,641 | -0.27(-2.60%) |
Sep 21, 2010 | 10.41 | 10.49 | 10.18 | 10.43 | 472 | +0.30(+2.93%) |
Sep 20, 2010 | 9.715 | 10.21 | 9.630 | 10.13 | 4,216,522 | +0.59(+6.22%) |
Sep 17, 2010 | 9.537 | 9.723 | 9.461 | 9.537 | 3,787,037 | -0.40(-4.01%) |
Sep 15, 2010 | 10.12 | 10.12 | 9.893 | 9.935 | 2,447,961 | -0.25(-2.41%) |
Sep 14, 2010 | 10.27 | 10.43 | 10.05 | 10.18 | 3,096,547 | -0.08(-0.74%) |
Sep 13, 2010 | 10.05 | 10.30 | 9.910 | 10.26 | 2,636,034 | +0.39(+3.95%) |
Sep 10, 2010 | 9.884 | 10.02 | 9.766 | 9.867 | 1,843,158 | +0.03(+0.26%) |
Sep 09, 2010 | 9.969 | 10.13 | 9.766 | 9.842 | 2,339,962 | +0.04(+0.43%) |
Sep 08, 2010 | 9.774 | 10.02 | 9.698 | 9.799 | 3,480,924 | +0.02(+0.17%) |
Sep 07, 2010 | 10.01 | 10.13 | 9.757 | 9.783 | 2,527,442 | -0.31(-3.10%) |
Sep 03, 2010 | 10.03 | 10.33 | 9.935 | 10.10 | 3,958,957 | +0.22(+2.23%) |
Sep 02, 2010 | 9.664 | 10.01 | 9.528 | 9.876 | 1,193 | +0.18(+1.83%) |