Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.030 | 9.339 | 9.030 | 9.260 | 71,273 | +0.07(+0.76%) |
Nov 29, 2010 | 8.860 | 9.250 | 8.790 | 9.190 | 100,941 | +0.24(+2.68%) |
Nov 26, 2010 | 8.800 | 8.970 | 8.780 | 8.950 | 126,966 | +0.06(+0.67%) |
Nov 24, 2010 | 9.090 | 8.890 | 8.890 | 8.890 | 138,993 | -0.06(-0.67%) |
Nov 23, 2010 | 8.790 | 9.130 | 8.790 | 8.950 | 138,759 | +0.04(+0.45%) |
Nov 22, 2010 | 8.850 | 9.109 | 8.750 | 8.910 | 337,620 | +0.03(+0.34%) |
Nov 19, 2010 | 9.480 | 9.890 | 8.800 | 8.880 | 334,917 | -1.35(-13.20%) |
Nov 18, 2010 | 10.23 | 10.25 | 9.840 | 10.23 | 62,348 | +0.15(+1.49%) |
Nov 17, 2010 | 10.16 | 10.30 | 10.02 | 10.08 | 98,558 | -0.08(-0.79%) |
Nov 16, 2010 | 10.37 | 10.43 | 10.05 | 10.16 | 116,004 | -0.31(-3.01%) |
Nov 15, 2010 | 10.45 | 10.57 | 10.40 | 10.47 | 46,302 | +0.01(+0.14%) |
Nov 12, 2010 | 10.58 | 10.65 | 10.45 | 10.46 | 54,036 | -0.21(-1.97%) |
Nov 11, 2010 | 10.55 | 10.72 | 10.54 | 10.67 | 22,673 | -0.04(-0.37%) |
Nov 10, 2010 | 10.66 | 10.72 | 10.59 | 10.71 | 106,550 | +0.03(+0.28%) |
Nov 09, 2010 | 10.79 | 10.88 | 10.59 | 10.68 | 112,174 | -0.15(-1.39%) |
Nov 08, 2010 | 10.79 | 10.87 | 10.73 | 10.83 | 18,747 | -0.03(-0.28%) |
Nov 05, 2010 | 10.83 | 10.93 | 10.80 | 10.86 | 144,126 | -0.02(-0.18%) |
Nov 04, 2010 | 10.93 | 10.93 | 10.75 | 10.88 | 48,471 | +0.16(+1.49%) |
Nov 03, 2010 | 10.87 | 10.88 | 10.46 | 10.72 | 67,345 | -0.16(-1.47%) |
Nov 02, 2010 | 10.50 | 10.88 | 10.34 | 10.88 | 71,267 | +0.43(+4.11%) |
Nov 01, 2010 | 10.35 | 10.47 | 10.28 | 10.45 | 61,875 | +0.10(+0.97%) |
Oct 29, 2010 | 10.36 | 10.43 | 10.27 | 10.35 | 91,552 | -0.05(-0.48%) |
Oct 28, 2010 | 10.33 | 10.50 | 10.13 | 10.40 | 41,296 | +0.09(+0.87%) |
Oct 27, 2010 | 10.50 | 10.50 | 10.15 | 10.31 | 47,806 | -0.55(-5.06%) |
Oct 25, 2010 | 10.79 | 10.86 | 10.62 | 10.86 | 60,763 | +0.10(+0.93%) |
Oct 22, 2010 | 10.80 | 10.81 | 10.64 | 10.76 | 9,976 | +0.04(+0.37%) |
Oct 21, 2010 | 10.87 | 11.00 | 10.56 | 10.72 | 63,195 | -0.16(-1.47%) |
Oct 20, 2010 | 10.97 | 10.99 | 10.81 | 10.88 | 67,233 | +0.03(+0.28%) |
Oct 19, 2010 | 10.76 | 11.00 | 10.74 | 10.85 | 36,085 | -0.11(-1.00%) |
Oct 18, 2010 | 10.86 | 11.00 | 10.85 | 10.96 | 58,833 | +0.10(+0.92%) |
Oct 15, 2010 | 10.90 | 10.90 | 10.77 | 10.86 | 42,369 | +0.02(+0.18%) |
Oct 14, 2010 | 10.79 | 10.90 | 10.75 | 10.84 | 38,081 | +0.04(+0.37%) |
Oct 13, 2010 | 10.73 | 10.88 | 10.69 | 10.80 | 44,059 | +0.06(+0.56%) |
Oct 12, 2010 | 10.59 | 10.81 | 10.49 | 10.74 | 20,234 | +0.12(+1.13%) |
Oct 11, 2010 | 10.65 | 10.82 | 10.60 | 10.62 | 68,129 | +0.00(+0.00%) |
Oct 08, 2010 | 10.68 | 10.70 | 10.48 | 10.62 | 39,371 | +0.00(+0.00%) |
Oct 07, 2010 | 10.55 | 10.63 | 10.38 | 10.62 | 91,901 | +0.11(+1.05%) |
Oct 06, 2010 | 10.49 | 10.55 | 10.33 | 10.51 | 40,775 | +0.02(+0.19%) |
Oct 05, 2010 | 10.15 | 10.53 | 10.06 | 10.49 | 74,659 | +0.44(+4.38%) |
Oct 04, 2010 | 10.38 | 10.39 | 9.950 | 10.05 | 37,240 | -0.34(-3.27%) |
Oct 01, 2010 | 10.39 | 10.53 | 10.27 | 10.39 | 51,966 | +0.04(+0.39%) |
Sep 30, 2010 | 10.37 | 10.39 | 10.06 | 10.35 | 46,812 | +0.06(+0.58%) |
Sep 29, 2010 | 10.24 | 10.35 | 10.12 | 10.29 | 68,122 | +0.02(+0.19%) |
Sep 28, 2010 | 10.01 | 10.27 | 9.940 | 10.27 | 87,526 | +0.26(+2.60%) |
Sep 27, 2010 | 10.14 | 10.14 | 9.990 | 10.01 | 120,129 | -0.09(-0.89%) |
Sep 24, 2010 | 9.890 | 10.13 | 9.720 | 10.10 | 95,496 | +0.37(+3.80%) |
Sep 23, 2010 | 9.860 | 9.960 | 9.700 | 9.730 | 52,894 | -0.21(-2.11%) |
Sep 22, 2010 | 9.930 | 10.02 | 9.640 | 9.940 | 108,319 | +0.00(+0.00%) |
Sep 21, 2010 | 10.15 | 10.15 | 9.880 | 9.940 | 49,066 | -0.15(-1.49%) |
Sep 20, 2010 | 9.510 | 10.09 | 9.390 | 10.09 | 121,973 | +0.51(+5.32%) |
Sep 17, 2010 | 9.710 | 9.770 | 9.470 | 9.580 | 76,965 | -0.07(-0.73%) |
Sep 15, 2010 | 9.650 | 9.670 | 9.490 | 9.650 | 17,895 | -0.06(-0.62%) |
Sep 14, 2010 | 9.810 | 9.852 | 9.700 | 9.710 | 69,295 | -0.14(-1.42%) |
Sep 13, 2010 | 9.670 | 9.900 | 9.550 | 9.850 | 69,021 | +0.31(+3.25%) |
Sep 10, 2010 | 9.630 | 9.690 | 9.530 | 9.540 | 61,882 | -0.08(-0.83%) |
Sep 09, 2010 | 9.770 | 9.770 | 9.550 | 9.620 | 22,481 | -0.01(-0.10%) |
Sep 08, 2010 | 9.630 | 9.665 | 9.550 | 9.630 | 42,031 | +0.03(+0.31%) |
Sep 07, 2010 | 9.720 | 9.750 | 9.530 | 9.600 | 72,339 | -0.09(-0.93%) |
Sep 03, 2010 | 9.730 | 9.750 | 9.605 | 9.690 | 119,187 | +0.09(+0.94%) |
Sep 02, 2010 | 9.590 | 9.760 | 9.510 | 9.600 | 118,916 | +0.00(+0.00%) |