Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.61 | 11.81 | 11.56 | 11.67 | 374,702 | -0.09(-0.76%) |
Nov 29, 2010 | 11.75 | 11.83 | 11.55 | 11.76 | 216,170 | -0.11(-0.92%) |
Nov 26, 2010 | 11.72 | 11.91 | 11.71 | 11.87 | 50,464 | +0.04(+0.34%) |
Nov 24, 2010 | 11.90 | 11.83 | 11.83 | 11.83 | 320,830 | +0.00(+0.00%) |
Nov 23, 2010 | 11.70 | 11.93 | 11.61 | 11.83 | 359,188 | -0.02(-0.17%) |
Nov 22, 2010 | 11.80 | 11.90 | 11.70 | 11.85 | 336,245 | +0.01(+0.08%) |
Nov 19, 2010 | 11.67 | 11.86 | 11.60 | 11.84 | 530,142 | +0.11(+0.93%) |
Nov 18, 2010 | 11.25 | 11.79 | 11.25 | 11.73 | 706,794 | +0.58(+5.25%) |
Nov 17, 2010 | 11.08 | 11.29 | 10.98 | 11.14 | 357,186 | +0.08(+0.72%) |
Nov 16, 2010 | 11.03 | 11.09 | 10.89 | 11.06 | 416,300 | -0.10(-0.89%) |
Nov 15, 2010 | 11.06 | 11.21 | 11.04 | 11.16 | 205,013 | +0.17(+1.53%) |
Nov 12, 2010 | 10.95 | 11.05 | 10.90 | 10.99 | 171,872 | -0.02(-0.18%) |
Nov 11, 2010 | 10.84 | 11.08 | 10.81 | 11.01 | 191,324 | +0.05(+0.45%) |
Nov 10, 2010 | 10.87 | 11.03 | 10.75 | 10.96 | 262,361 | +0.11(+1.01%) |
Nov 09, 2010 | 11.08 | 11.08 | 10.79 | 10.86 | 1,383,682 | -0.20(-1.79%) |
Nov 08, 2010 | 11.02 | 11.15 | 10.84 | 11.05 | 413,747 | -0.03(-0.27%) |
Nov 05, 2010 | 11.34 | 11.40 | 10.95 | 11.08 | 610,065 | -0.36(-3.12%) |
Nov 04, 2010 | 11.02 | 11.65 | 11.02 | 11.44 | 1,290,893 | +0.60(+5.58%) |
Nov 03, 2010 | 10.99 | 11.00 | 10.66 | 10.84 | 360,102 | -0.12(-1.09%) |
Nov 02, 2010 | 10.87 | 11.01 | 10.78 | 10.95 | 284,640 | +0.16(+1.47%) |
Nov 01, 2010 | 10.69 | 10.96 | 10.61 | 10.80 | 348,295 | +0.14(+1.30%) |
Oct 29, 2010 | 10.66 | 10.74 | 10.53 | 10.66 | 169,077 | -0.05(-0.46%) |
Oct 28, 2010 | 10.82 | 10.83 | 10.56 | 10.71 | 189,686 | -0.04(-0.37%) |
Oct 27, 2010 | 10.72 | 10.78 | 10.49 | 10.75 | 206,071 | -0.18(-1.63%) |
Oct 25, 2010 | 10.89 | 11.04 | 10.77 | 10.92 | 359,699 | +0.06(+0.55%) |
Oct 22, 2010 | 10.86 | 10.99 | 10.74 | 10.87 | 274,370 | +0.01(+0.09%) |
Oct 21, 2010 | 10.76 | 10.93 | 10.56 | 10.86 | 580,571 | +0.17(+1.58%) |
Oct 20, 2010 | 10.34 | 10.73 | 10.34 | 10.69 | 454,153 | +0.36(+3.46%) |
Oct 19, 2010 | 10.29 | 10.54 | 10.17 | 10.33 | 234,178 | -0.14(-1.33%) |
Oct 18, 2010 | 10.47 | 10.55 | 10.37 | 10.47 | 194,445 | -0.01(-0.09%) |
Oct 15, 2010 | 10.43 | 10.57 | 10.29 | 10.48 | 490,323 | +0.18(+1.73%) |
Oct 14, 2010 | 10.29 | 10.40 | 10.13 | 10.30 | 296,268 | +0.03(+0.29%) |
Oct 13, 2010 | 10.21 | 10.39 | 10.10 | 10.27 | 420,597 | +0.14(+1.37%) |
Oct 12, 2010 | 9.904 | 10.14 | 9.824 | 10.13 | 177,939 | +0.22(+2.20%) |
Oct 11, 2010 | 10.33 | 10.33 | 9.874 | 9.914 | 439,285 | -0.46(-4.40%) |
Oct 08, 2010 | 10.37 | 10.47 | 10.17 | 10.37 | 1,129,810 | +0.14(+1.36%) |
Oct 07, 2010 | 10.23 | 10.32 | 10.01 | 10.23 | 835 | +0.09(+0.88%) |
Oct 06, 2010 | 10.04 | 10.14 | 9.943 | 10.14 | 727,735 | +0.10(+0.99%) |
Oct 05, 2010 | 9.854 | 10.11 | 9.745 | 10.04 | 329,563 | +0.31(+3.16%) |
Oct 04, 2010 | 9.814 | 9.874 | 9.626 | 9.735 | 349,665 | -0.07(-0.71%) |
Oct 01, 2010 | 9.804 | 9.894 | 9.725 | 9.804 | 327,080 | -0.00(-0.03%) |
Sep 30, 2010 | 9.801 | 9.914 | 9.606 | 9.808 | 9,063 | -0.04(-0.37%) |
Sep 29, 2010 | 9.537 | 9.844 | 9.517 | 9.844 | 499,388 | +0.28(+2.90%) |
Sep 28, 2010 | 9.487 | 9.646 | 9.210 | 9.567 | 394 | +0.13(+1.37%) |
Sep 27, 2010 | 9.309 | 9.477 | 9.289 | 9.438 | 436,888 | +0.16(+1.71%) |
Sep 24, 2010 | 9.091 | 9.299 | 9.001 | 9.279 | 612,436 | +0.32(+3.54%) |
Sep 23, 2010 | 8.734 | 9.001 | 8.640 | 8.962 | 1,632 | +0.19(+2.15%) |
Sep 22, 2010 | 8.734 | 8.863 | 8.625 | 8.773 | 345,462 | +0.04(+0.45%) |
Sep 21, 2010 | 8.764 | 8.774 | 8.298 | 8.734 | 614,824 | -0.06(-0.68%) |
Sep 20, 2010 | 7.792 | 8.952 | 7.792 | 8.793 | 1,971,576 | +1.04(+13.43%) |
Sep 17, 2010 | 7.752 | 7.832 | 7.683 | 7.752 | 270,990 | -0.05(-0.64%) |
Sep 15, 2010 | 7.792 | 7.842 | 7.736 | 7.802 | 166,910 | +0.00(+0.00%) |
Sep 14, 2010 | 7.812 | 7.842 | 7.733 | 7.802 | 153,088 | -0.04(-0.51%) |
Sep 13, 2010 | 7.921 | 7.961 | 7.772 | 7.842 | 203,973 | -0.01(-0.13%) |
Sep 10, 2010 | 7.852 | 7.911 | 7.772 | 7.852 | 134,523 | +0.05(+0.64%) |
Sep 09, 2010 | 7.891 | 7.891 | 7.762 | 7.802 | 113,354 | +0.03(+0.38%) |
Sep 08, 2010 | 7.663 | 7.842 | 7.594 | 7.772 | 185,460 | +0.12(+1.55%) |
Sep 07, 2010 | 7.871 | 7.871 | 7.624 | 7.653 | 1,328 | -0.22(-2.77%) |
Sep 03, 2010 | 7.683 | 7.891 | 7.624 | 7.871 | 167,056 | +0.26(+3.39%) |
Sep 02, 2010 | 7.534 | 7.683 | 7.465 | 7.614 | 660 | +0.05(+0.66%) |