Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.26 | 11.52 | 11.19 | 11.26 | 496,075 | -0.22(-1.94%) |
Nov 29, 2010 | 11.37 | 11.55 | 11.17 | 11.48 | 520,330 | +0.09(+0.78%) |
Nov 26, 2010 | 11.35 | 11.55 | 11.28 | 11.39 | 162,815 | -0.14(-1.24%) |
Nov 24, 2010 | 11.31 | 11.54 | 11.54 | 11.54 | 648,766 | +0.47(+4.24%) |
Nov 23, 2010 | 11.08 | 11.23 | 10.99 | 11.07 | 406,142 | -0.33(-2.94%) |
Nov 22, 2010 | 11.28 | 11.54 | 11.17 | 11.40 | 496,736 | +0.03(+0.28%) |
Nov 19, 2010 | 11.66 | 11.73 | 11.26 | 11.37 | 1,126,491 | -0.29(-2.53%) |
Nov 18, 2010 | 11.30 | 11.72 | 11.27 | 11.67 | 1,070,138 | +0.69(+6.27%) |
Nov 17, 2010 | 10.52 | 11.10 | 10.47 | 10.98 | 943,265 | +0.52(+5.00%) |
Nov 16, 2010 | 11.19 | 11.19 | 10.32 | 10.46 | 1,677,813 | -0.89(-7.83%) |
Nov 15, 2010 | 11.30 | 11.58 | 11.27 | 11.34 | 529,722 | +0.09(+0.83%) |
Nov 12, 2010 | 11.72 | 11.72 | 11.17 | 11.25 | 1,002,304 | -0.63(-5.27%) |
Nov 11, 2010 | 11.90 | 12.10 | 11.68 | 11.88 | 667,285 | -0.09(-0.78%) |
Nov 10, 2010 | 12.23 | 13.06 | 10.76 | 11.97 | 4,506,295 | +0.02(+0.19%) |
Nov 09, 2010 | 12.17 | 12.22 | 11.84 | 11.95 | 1,157,877 | -0.14(-1.18%) |
Nov 08, 2010 | 12.11 | 12.19 | 11.95 | 12.09 | 631,687 | -0.06(-0.51%) |
Nov 05, 2010 | 12.06 | 12.28 | 11.66 | 12.15 | 976,467 | +0.09(+0.78%) |
Nov 04, 2010 | 12.07 | 12.24 | 11.84 | 12.06 | 1,140,003 | +0.10(+0.86%) |
Nov 03, 2010 | 11.76 | 11.96 | 11.66 | 11.96 | 816,687 | +0.21(+1.79%) |
Nov 02, 2010 | 11.91 | 12.01 | 11.66 | 11.75 | 956,522 | -0.04(-0.38%) |
Nov 01, 2010 | 11.57 | 11.92 | 11.57 | 11.79 | 2,577,013 | +0.35(+3.04%) |
Oct 29, 2010 | 10.82 | 11.47 | 10.78 | 11.44 | 1,234,705 | +0.64(+5.91%) |
Oct 28, 2010 | 11.54 | 11.61 | 10.72 | 10.80 | 1,503,359 | -0.63(-5.47%) |
Oct 27, 2010 | 11.18 | 11.56 | 11.17 | 11.43 | 1,133,837 | +0.41(+3.69%) |
Oct 25, 2010 | 10.69 | 11.15 | 10.67 | 11.02 | 1,459,303 | +0.51(+4.84%) |
Oct 22, 2010 | 10.59 | 10.80 | 10.36 | 10.51 | 1,540,159 | +0.04(+0.43%) |
Oct 21, 2010 | 9.522 | 10.53 | 9.500 | 10.47 | 2,742,084 | +1.08(+11.51%) |
Oct 20, 2010 | 8.959 | 9.513 | 8.959 | 9.388 | 935,699 | +0.54(+6.16%) |
Oct 19, 2010 | 9.442 | 9.558 | 8.647 | 8.843 | 1,696,630 | -0.76(-7.95%) |
Oct 18, 2010 | 9.536 | 9.696 | 9.433 | 9.607 | 308,207 | +0.11(+1.13%) |
Oct 15, 2010 | 9.768 | 9.768 | 9.415 | 9.500 | 352,322 | -0.12(-1.21%) |
Oct 14, 2010 | 9.603 | 9.781 | 9.545 | 9.616 | 463,326 | +0.01(+0.14%) |
Oct 13, 2010 | 9.571 | 9.768 | 9.518 | 9.603 | 710,183 | +0.12(+1.22%) |
Oct 12, 2010 | 9.402 | 9.545 | 9.219 | 9.486 | 645,240 | +0.09(+0.95%) |
Oct 11, 2010 | 9.375 | 9.558 | 9.321 | 9.397 | 607,193 | +0.08(+0.81%) |
Oct 08, 2010 | 9.321 | 9.379 | 9.004 | 9.321 | 502,526 | +0.24(+2.61%) |
Oct 07, 2010 | 9.098 | 9.286 | 9.044 | 9.085 | 678,894 | +0.09(+1.04%) |
Oct 06, 2010 | 8.794 | 9.022 | 8.718 | 8.991 | 721,331 | +0.25(+2.86%) |
Oct 05, 2010 | 8.616 | 8.884 | 8.498 | 8.741 | 577,862 | +0.25(+3.00%) |
Oct 04, 2010 | 8.611 | 8.732 | 8.374 | 8.486 | 350,961 | -0.09(-1.09%) |
Oct 01, 2010 | 8.580 | 8.660 | 8.486 | 8.580 | 306,604 | +0.04(+0.42%) |
Sep 30, 2010 | 8.486 | 8.687 | 8.365 | 8.544 | 575,335 | +0.12(+1.43%) |
Sep 29, 2010 | 8.517 | 8.531 | 8.348 | 8.424 | 423,414 | -0.04(-0.42%) |
Sep 28, 2010 | 8.388 | 8.464 | 8.115 | 8.459 | 379,731 | +0.05(+0.64%) |
Sep 27, 2010 | 8.415 | 8.486 | 8.357 | 8.406 | 291,249 | +0.01(+0.16%) |
Sep 24, 2010 | 8.263 | 8.428 | 8.191 | 8.392 | 330,837 | +0.20(+2.45%) |
Sep 23, 2010 | 8.097 | 8.330 | 8.044 | 8.191 | 304,645 | +0.00(+0.00%) |
Sep 22, 2010 | 8.348 | 8.370 | 8.129 | 8.191 | 389,867 | -0.12(-1.45%) |
Sep 21, 2010 | 8.424 | 8.441 | 8.291 | 8.312 | 213,808 | -0.09(-1.06%) |
Sep 20, 2010 | 8.486 | 8.566 | 8.321 | 8.401 | 489,833 | -0.04(-0.48%) |
Sep 17, 2010 | 8.441 | 8.482 | 8.236 | 8.441 | 584,591 | +0.26(+3.22%) |
Sep 15, 2010 | 8.173 | 8.258 | 8.044 | 8.178 | 203,672 | -0.01(-0.16%) |
Sep 14, 2010 | 8.298 | 8.388 | 8.120 | 8.191 | 385,400 | -0.15(-1.82%) |
Sep 13, 2010 | 8.030 | 8.388 | 8.022 | 8.343 | 886,630 | +0.43(+5.48%) |
Sep 10, 2010 | 7.888 | 7.977 | 7.798 | 7.910 | 326,166 | +0.08(+0.97%) |
Sep 09, 2010 | 7.892 | 7.914 | 7.727 | 7.834 | 298,112 | +0.07(+0.92%) |
Sep 08, 2010 | 7.718 | 7.838 | 7.646 | 7.762 | 285,932 | +0.08(+1.11%) |
Sep 07, 2010 | 7.745 | 7.767 | 7.597 | 7.678 | 266,068 | -0.10(-1.26%) |
Sep 03, 2010 | 7.771 | 7.852 | 7.687 | 7.776 | 367,327 | +0.13(+1.63%) |
Sep 02, 2010 | 7.557 | 7.678 | 7.521 | 7.651 | 291,706 | +0.10(+1.30%) |