Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.08 | 10.25 | 9.805 | 10.16 | 537,165 | +0.01(+0.08%) |
Nov 29, 2010 | 10.43 | 10.43 | 10.08 | 10.15 | 455,303 | -0.21(-2.02%) |
Nov 26, 2010 | 10.47 | 10.60 | 10.27 | 10.36 | 218,612 | -0.11(-1.08%) |
Nov 24, 2010 | 10.29 | 10.47 | 10.47 | 10.47 | 608,236 | +0.31(+3.10%) |
Nov 23, 2010 | 10.27 | 10.61 | 10.08 | 10.16 | 500,932 | -0.18(-1.72%) |
Nov 22, 2010 | 9.958 | 10.42 | 9.958 | 10.34 | 621,802 | +0.38(+3.81%) |
Nov 19, 2010 | 10.26 | 10.26 | 9.934 | 9.958 | 519,071 | -0.27(-2.60%) |
Nov 18, 2010 | 9.353 | 10.34 | 9.353 | 10.22 | 1,736,745 | +1.14(+12.51%) |
Nov 17, 2010 | 9.442 | 9.442 | 9.047 | 9.087 | 619,011 | -0.35(-3.76%) |
Nov 16, 2010 | 9.644 | 9.675 | 9.233 | 9.442 | 550,521 | -0.23(-2.42%) |
Nov 15, 2010 | 9.829 | 9.878 | 9.676 | 9.676 | 275,348 | -0.08(-0.83%) |
Nov 12, 2010 | 9.757 | 9.950 | 9.657 | 9.757 | 349,138 | -0.07(-0.74%) |
Nov 11, 2010 | 9.749 | 9.950 | 9.676 | 9.829 | 348,851 | -0.06(-0.57%) |
Nov 10, 2010 | 9.837 | 9.999 | 9.716 | 9.886 | 644,351 | +0.05(+0.49%) |
Nov 09, 2010 | 10.37 | 10.44 | 9.837 | 9.837 | 1,298,969 | -0.58(-5.57%) |
Nov 08, 2010 | 8.547 | 10.49 | 8.257 | 10.42 | 5,189,715 | -0.24(-2.27%) |
Nov 05, 2010 | 10.88 | 10.95 | 10.60 | 10.66 | 400,185 | -0.21(-1.93%) |
Nov 04, 2010 | 10.61 | 11.08 | 10.61 | 10.87 | 670,102 | +0.48(+4.58%) |
Nov 03, 2010 | 10.80 | 10.91 | 10.01 | 10.39 | 1,607,742 | -0.53(-4.87%) |
Nov 02, 2010 | 10.97 | 10.97 | 10.75 | 10.93 | 509,465 | +0.24(+2.26%) |
Nov 01, 2010 | 10.76 | 10.85 | 10.64 | 10.68 | 378,654 | +0.00(+0.00%) |
Oct 29, 2010 | 10.68 | 10.89 | 10.64 | 10.68 | 412,856 | -0.06(-0.60%) |
Oct 28, 2010 | 10.93 | 11.02 | 10.60 | 10.75 | 522,938 | -0.15(-1.41%) |
Oct 27, 2010 | 11.04 | 11.23 | 10.72 | 10.90 | 582,618 | -0.15(-1.39%) |
Oct 25, 2010 | 11.38 | 11.38 | 10.97 | 11.05 | 518,069 | -0.06(-0.51%) |
Oct 22, 2010 | 10.68 | 11.21 | 10.53 | 11.11 | 830,100 | +0.40(+3.77%) |
Oct 21, 2010 | 11.18 | 11.18 | 10.24 | 10.71 | 1,848,932 | -0.38(-3.42%) |
Oct 20, 2010 | 11.39 | 11.45 | 11.01 | 11.09 | 911,417 | -0.28(-2.48%) |
Oct 19, 2010 | 11.07 | 11.40 | 11.01 | 11.37 | 1,463,733 | +0.03(+0.28%) |
Oct 18, 2010 | 10.68 | 11.60 | 10.57 | 11.34 | 2,991,540 | +0.67(+6.27%) |
Oct 15, 2010 | 10.48 | 10.71 | 10.22 | 10.67 | 2,184,812 | +0.31(+3.04%) |
Oct 14, 2010 | 10.08 | 11.02 | 9.716 | 10.35 | 5,202,070 | +0.30(+2.97%) |
Oct 13, 2010 | 9.789 | 10.54 | 8.958 | 10.05 | 11,230,118 | +3.15(+45.68%) |
Oct 12, 2010 | 6.749 | 6.934 | 6.652 | 6.902 | 192,140 | +0.12(+1.78%) |
Oct 11, 2010 | 6.862 | 6.934 | 6.717 | 6.781 | 169,804 | -0.06(-0.94%) |
Oct 08, 2010 | 6.773 | 6.910 | 6.668 | 6.846 | 232,478 | +0.08(+1.19%) |
Oct 07, 2010 | 6.757 | 6.854 | 6.668 | 6.765 | 149,058 | +0.07(+1.08%) |
Oct 06, 2010 | 6.741 | 6.773 | 6.596 | 6.693 | 208,242 | -0.06(-0.84%) |
Oct 05, 2010 | 6.523 | 6.765 | 6.451 | 6.749 | 367,082 | +0.31(+4.89%) |
Oct 04, 2010 | 6.410 | 6.507 | 6.257 | 6.435 | 410,116 | -0.11(-1.72%) |
Oct 01, 2010 | 6.838 | 6.838 | 6.531 | 6.547 | 323,146 | -0.27(-4.02%) |
Sep 30, 2010 | 6.797 | 6.830 | 6.507 | 6.822 | 383,620 | +0.09(+1.32%) |
Sep 29, 2010 | 6.701 | 6.797 | 6.499 | 6.733 | 278,849 | +0.00(+0.00%) |
Sep 28, 2010 | 7.039 | 7.080 | 6.655 | 6.733 | 356,033 | -0.31(-4.46%) |
Sep 27, 2010 | 7.112 | 7.128 | 6.918 | 7.047 | 266,640 | -0.04(-0.57%) |
Sep 24, 2010 | 6.934 | 7.104 | 6.814 | 7.088 | 308,555 | +0.31(+4.64%) |
Sep 23, 2010 | 6.668 | 6.902 | 6.636 | 6.773 | 283,351 | +0.06(+0.96%) |
Sep 22, 2010 | 6.951 | 6.999 | 6.652 | 6.709 | 302,891 | -0.27(-3.82%) |
Sep 21, 2010 | 7.136 | 7.201 | 6.854 | 6.975 | 460,257 | -0.15(-2.15%) |
Sep 20, 2010 | 7.338 | 7.475 | 7.128 | 7.128 | 605,023 | -0.21(-2.86%) |
Sep 17, 2010 | 7.152 | 7.442 | 6.765 | 7.338 | 773,716 | +0.20(+2.82%) |
Sep 15, 2010 | 7.144 | 7.281 | 6.951 | 7.136 | 297,699 | -0.01(-0.11%) |
Sep 14, 2010 | 7.055 | 7.281 | 6.991 | 7.144 | 753,163 | +0.08(+1.14%) |
Sep 13, 2010 | 6.814 | 7.209 | 6.741 | 7.063 | 614,777 | +0.33(+4.91%) |
Sep 10, 2010 | 6.136 | 6.801 | 6.064 | 6.733 | 649,077 | +0.60(+9.87%) |
Sep 09, 2010 | 6.314 | 6.314 | 6.064 | 6.128 | 145,329 | -0.08(-1.30%) |
Sep 08, 2010 | 6.168 | 6.322 | 6.168 | 6.209 | 224,455 | +0.08(+1.32%) |
Sep 07, 2010 | 6.225 | 6.362 | 6.112 | 6.128 | 189,012 | -0.10(-1.68%) |
Sep 03, 2010 | 6.322 | 6.386 | 6.217 | 6.233 | 236,631 | -0.03(-0.51%) |
Sep 02, 2010 | 6.233 | 6.378 | 6.056 | 6.265 | 214,490 | +0.03(+0.52%) |