Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.35 | 11.44 | 11.21 | 11.30 | 846,021 | -0.18(-1.57%) |
Nov 29, 2010 | 11.28 | 11.49 | 11.15 | 11.48 | 1,079,148 | +0.11(+0.99%) |
Nov 26, 2010 | 11.45 | 11.52 | 11.36 | 11.36 | 300,510 | -0.19(-1.62%) |
Nov 24, 2010 | 11.43 | 11.55 | 11.55 | 11.55 | 523,683 | +0.20(+1.78%) |
Nov 23, 2010 | 11.21 | 11.37 | 11.11 | 11.35 | 770,372 | -0.03(-0.26%) |
Nov 22, 2010 | 11.33 | 11.44 | 11.17 | 11.38 | 644,375 | +0.07(+0.66%) |
Nov 19, 2010 | 11.26 | 11.36 | 11.11 | 11.30 | 462,430 | -0.01(-0.07%) |
Nov 18, 2010 | 11.43 | 11.79 | 11.30 | 11.31 | 746,562 | +0.07(+0.60%) |
Nov 17, 2010 | 11.12 | 11.42 | 11.04 | 11.24 | 700,961 | +0.13(+1.15%) |
Nov 16, 2010 | 11.19 | 11.33 | 11.02 | 11.12 | 1,205,022 | -0.15(-1.33%) |
Nov 15, 2010 | 11.32 | 11.51 | 11.26 | 11.27 | 519,274 | +0.02(+0.20%) |
Nov 12, 2010 | 11.43 | 11.56 | 11.19 | 11.24 | 1,073,603 | -0.31(-2.66%) |
Nov 11, 2010 | 11.53 | 11.69 | 11.46 | 11.55 | 779,061 | -0.11(-0.96%) |
Nov 10, 2010 | 11.43 | 11.69 | 11.42 | 11.66 | 987,931 | +0.21(+1.83%) |
Nov 09, 2010 | 11.67 | 11.75 | 11.39 | 11.45 | 818,963 | -0.16(-1.42%) |
Nov 08, 2010 | 11.39 | 11.72 | 11.37 | 11.62 | 1,288,029 | +0.19(+1.64%) |
Nov 05, 2010 | 11.13 | 11.60 | 11.03 | 11.43 | 2,797,491 | +0.28(+2.48%) |
Nov 04, 2010 | 11.09 | 11.17 | 10.95 | 11.15 | 1,487,122 | +0.28(+2.62%) |
Nov 03, 2010 | 10.49 | 10.88 | 10.49 | 10.87 | 2,515,290 | +0.38(+3.64%) |
Nov 02, 2010 | 10.47 | 10.49 | 10.29 | 10.49 | 1,001,289 | +0.22(+2.19%) |
Nov 01, 2010 | 10.28 | 10.48 | 10.16 | 10.26 | 1,710,514 | +0.19(+1.93%) |
Oct 29, 2010 | 9.912 | 10.09 | 9.822 | 10.07 | 644,017 | +0.19(+1.97%) |
Oct 28, 2010 | 10.04 | 10.06 | 9.829 | 9.874 | 530,163 | -0.07(-0.75%) |
Oct 27, 2010 | 10.13 | 10.14 | 9.912 | 9.949 | 1,465,567 | -0.05(-0.52%) |
Oct 25, 2010 | 9.979 | 10.12 | 9.829 | 10.00 | 1,280,015 | +0.08(+0.83%) |
Oct 22, 2010 | 10.48 | 10.53 | 9.710 | 9.919 | 1,497,747 | -0.31(-3.07%) |
Oct 21, 2010 | 10.40 | 10.47 | 10.20 | 10.23 | 1,099,122 | -0.07(-0.65%) |
Oct 20, 2010 | 10.17 | 10.38 | 10.07 | 10.30 | 900,707 | +0.20(+2.00%) |
Oct 19, 2010 | 10.24 | 10.37 | 9.979 | 10.10 | 981,221 | -0.28(-2.74%) |
Oct 18, 2010 | 10.30 | 10.42 | 10.18 | 10.38 | 700,004 | +0.09(+0.87%) |
Oct 15, 2010 | 10.57 | 10.64 | 10.26 | 10.29 | 1,283,153 | -0.18(-1.72%) |
Oct 14, 2010 | 10.32 | 10.50 | 10.20 | 10.47 | 1,060,657 | +0.17(+1.67%) |
Oct 13, 2010 | 10.05 | 10.32 | 9.949 | 10.30 | 2,298,846 | +0.32(+3.23%) |
Oct 12, 2010 | 9.964 | 10.03 | 9.844 | 9.979 | 1,114,573 | +0.01(+0.08%) |
Oct 11, 2010 | 9.994 | 10.03 | 9.867 | 9.972 | 889,476 | +0.00(+0.00%) |
Oct 08, 2010 | 9.972 | 10.13 | 9.822 | 9.972 | 1,029,535 | +0.10(+0.99%) |
Oct 07, 2010 | 9.994 | 10.10 | 9.777 | 9.874 | 1,168 | -0.03(-0.30%) |
Oct 06, 2010 | 9.964 | 10.01 | 9.829 | 9.904 | 1,029,481 | -0.09(-0.90%) |
Oct 05, 2010 | 9.807 | 10.05 | 9.732 | 9.994 | 1,769,442 | +0.31(+3.17%) |
Oct 04, 2010 | 9.919 | 9.919 | 9.635 | 9.687 | 520,673 | -0.25(-2.56%) |
Oct 01, 2010 | 9.942 | 10.05 | 9.807 | 9.942 | 589,022 | +0.05(+0.53%) |
Sep 30, 2010 | 9.882 | 10.08 | 9.837 | 9.889 | 995,780 | +0.10(+1.07%) |
Sep 29, 2010 | 9.657 | 9.882 | 9.627 | 9.785 | 371,756 | +0.07(+0.69%) |
Sep 28, 2010 | 9.605 | 9.732 | 9.335 | 9.717 | 551 | +0.10(+1.09%) |
Sep 27, 2010 | 9.650 | 9.687 | 9.470 | 9.612 | 559,486 | -0.03(-0.31%) |
Sep 24, 2010 | 9.380 | 9.687 | 9.380 | 9.642 | 740,325 | +0.42(+4.55%) |
Sep 23, 2010 | 9.223 | 9.433 | 8.984 | 9.223 | 64,150 | +0.07(+0.74%) |
Sep 22, 2010 | 9.178 | 9.425 | 8.991 | 9.156 | 559,151 | -0.07(-0.73%) |
Sep 21, 2010 | 9.328 | 9.380 | 9.171 | 9.223 | 468,947 | -0.10(-1.12%) |
Sep 20, 2010 | 9.013 | 9.365 | 8.879 | 9.328 | 720,864 | +0.36(+4.01%) |
Sep 17, 2010 | 8.969 | 9.171 | 8.871 | 8.969 | 772,867 | -0.05(-0.58%) |
Sep 15, 2010 | 8.961 | 9.088 | 8.722 | 9.021 | 1,124,760 | +0.04(+0.42%) |
Sep 14, 2010 | 8.969 | 9.088 | 8.819 | 8.984 | 1,441,523 | -0.03(-0.33%) |
Sep 13, 2010 | 9.193 | 9.208 | 8.954 | 9.013 | 1,300,915 | -0.07(-0.82%) |
Sep 10, 2010 | 9.216 | 9.261 | 9.051 | 9.088 | 849,780 | -0.09(-0.98%) |
Sep 09, 2010 | 9.650 | 9.650 | 9.156 | 9.178 | 1,072,761 | -0.29(-3.08%) |
Sep 08, 2010 | 9.680 | 9.732 | 9.328 | 9.470 | 1,562,722 | -0.38(-3.88%) |
Sep 07, 2010 | 9.837 | 9.987 | 9.725 | 9.852 | 1,860 | -0.04(-0.38%) |
Sep 03, 2010 | 9.710 | 9.972 | 9.702 | 9.889 | 498,594 | +0.29(+3.04%) |
Sep 02, 2010 | 9.320 | 9.605 | 9.305 | 9.597 | 1,093 | +0.32(+3.47%) |