Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 14.20 | 14.80 | 14.11 | 14.39 | 5,341,501 | +0.29(+2.06%) |
Nov 29, 2010 | 14.19 | 14.25 | 13.90 | 14.10 | 3,921,505 | -0.15(-1.05%) |
Nov 26, 2010 | 14.02 | 14.32 | 13.77 | 14.25 | 1,959,704 | -0.08(-0.56%) |
Nov 24, 2010 | 14.49 | 14.33 | 14.33 | 14.33 | 3,091,626 | -0.25(-1.71%) |
Nov 23, 2010 | 14.51 | 14.67 | 14.29 | 14.58 | 3,326,073 | -0.07(-0.48%) |
Nov 22, 2010 | 14.55 | 14.78 | 14.41 | 14.65 | 5,129,431 | +0.05(+0.34%) |
Nov 19, 2010 | 14.17 | 14.66 | 14.02 | 14.60 | 4,275,224 | +0.24(+1.67%) |
Nov 18, 2010 | 14.96 | 15.00 | 14.33 | 14.36 | 6,287,875 | -0.04(-0.28%) |
Nov 17, 2010 | 13.49 | 14.53 | 13.41 | 14.40 | 10,229,086 | +0.93(+6.90%) |
Nov 16, 2010 | 13.82 | 13.85 | 13.10 | 13.47 | 12,394,454 | -1.10(-7.55%) |
Nov 15, 2010 | 14.55 | 14.75 | 14.12 | 14.57 | 5,292,772 | -0.09(-0.61%) |
Nov 12, 2010 | 15.05 | 15.19 | 14.20 | 14.66 | 10,388,049 | -0.39(-2.59%) |
Nov 11, 2010 | 14.80 | 15.29 | 14.50 | 15.05 | 8,626,138 | +0.46(+3.15%) |
Nov 10, 2010 | 14.30 | 14.67 | 13.56 | 14.59 | 9,660,714 | +0.32(+2.24%) |
Nov 09, 2010 | 15.09 | 15.42 | 13.75 | 14.27 | 20,864,226 | -0.33(-2.26%) |
Nov 08, 2010 | 13.53 | 14.73 | 13.51 | 14.60 | 8,420,748 | +1.24(+9.28%) |
Nov 05, 2010 | 12.90 | 13.48 | 12.86 | 13.36 | 6,844,498 | +0.48(+3.73%) |
Nov 04, 2010 | 12.68 | 12.99 | 12.61 | 12.88 | 8,780,459 | +0.70(+5.75%) |
Nov 03, 2010 | 11.97 | 12.19 | 11.55 | 12.18 | 7,901,278 | +0.27(+2.27%) |
Nov 02, 2010 | 11.90 | 12.10 | 11.66 | 11.91 | 5,792,985 | +0.29(+2.50%) |
Nov 01, 2010 | 11.44 | 11.69 | 11.20 | 11.62 | 8,079,101 | +0.40(+3.57%) |
Oct 29, 2010 | 10.79 | 11.29 | 10.68 | 11.22 | 6,909,621 | +0.60(+5.65%) |
Oct 28, 2010 | 10.01 | 10.67 | 9.780 | 10.62 | 5,665,619 | +0.76(+7.71%) |
Oct 27, 2010 | 9.830 | 9.900 | 9.520 | 9.860 | 2,362,815 | -0.24(-2.38%) |
Oct 25, 2010 | 9.770 | 10.19 | 9.770 | 10.10 | 4,700,914 | +0.53(+5.54%) |
Oct 22, 2010 | 8.990 | 9.620 | 8.921 | 9.570 | 2,782,572 | +0.56(+6.22%) |
Oct 21, 2010 | 9.080 | 9.270 | 8.800 | 9.010 | 2,955,630 | -0.17(-1.85%) |
Oct 20, 2010 | 8.740 | 9.210 | 8.740 | 9.180 | 2,484,725 | +0.57(+6.62%) |
Oct 19, 2010 | 8.950 | 8.950 | 8.570 | 8.610 | 4,031,187 | -0.70(-7.52%) |
Oct 18, 2010 | 9.350 | 9.420 | 9.160 | 9.310 | 2,115,653 | -0.16(-1.69%) |
Oct 15, 2010 | 9.520 | 9.710 | 9.360 | 9.470 | 2,570,028 | -0.09(-0.94%) |
Oct 14, 2010 | 9.630 | 9.870 | 9.510 | 9.560 | 2,300,389 | -0.03(-0.31%) |
Oct 13, 2010 | 9.490 | 9.650 | 9.400 | 9.590 | 2,746,710 | +0.37(+4.01%) |
Oct 12, 2010 | 9.290 | 9.460 | 9.120 | 9.220 | 2,137,009 | -0.23(-2.43%) |
Oct 11, 2010 | 9.220 | 9.450 | 9.060 | 9.450 | 1,920,992 | +0.20(+2.16%) |
Oct 08, 2010 | 9.250 | 9.320 | 9.080 | 9.250 | 2,794,878 | +0.09(+0.98%) |
Oct 07, 2010 | 9.740 | 9.740 | 9.030 | 9.160 | 500 | -0.38(-3.98%) |
Oct 06, 2010 | 9.280 | 9.760 | 9.280 | 9.540 | 3,653,818 | +0.36(+3.92%) |
Oct 05, 2010 | 8.890 | 9.330 | 8.890 | 9.180 | 304 | +0.48(+5.52%) |
Oct 04, 2010 | 8.800 | 8.810 | 8.620 | 8.700 | 1,719,472 | -0.19(-2.14%) |
Oct 01, 2010 | 8.890 | 8.900 | 8.660 | 8.890 | 2,098,284 | +0.15(+1.72%) |
Sep 30, 2010 | 9.100 | 9.140 | 8.410 | 8.740 | 3,868,041 | -0.20(-2.24%) |
Sep 29, 2010 | 9.010 | 9.200 | 8.920 | 8.940 | 300 | -0.06(-0.67%) |
Sep 28, 2010 | 8.500 | 9.000 | 8.380 | 9.000 | 600 | +0.38(+4.41%) |
Sep 27, 2010 | 8.660 | 8.790 | 8.610 | 8.620 | 1,288,507 | -0.07(-0.81%) |
Sep 24, 2010 | 8.740 | 8.850 | 8.680 | 8.690 | 1,747,322 | +0.01(+0.12%) |
Sep 23, 2010 | 8.580 | 8.850 | 8.490 | 8.680 | 1,639,811 | +0.05(+0.58%) |
Sep 22, 2010 | 8.730 | 8.820 | 8.560 | 8.630 | 2,085,227 | +0.08(+0.94%) |
Sep 21, 2010 | 8.580 | 8.680 | 8.250 | 8.550 | 2,100 | -0.07(-0.81%) |
Sep 20, 2010 | 8.800 | 8.880 | 8.550 | 8.620 | 3,466,164 | -0.10(-1.15%) |
Sep 17, 2010 | 8.720 | 8.940 | 8.660 | 8.720 | 6,211,119 | +0.16(+1.87%) |
Sep 15, 2010 | 8.480 | 8.620 | 8.380 | 8.560 | 3,794,620 | +0.00(+0.00%) |
Sep 14, 2010 | 8.200 | 8.650 | 8.150 | 8.560 | 4,770,190 | +0.53(+6.60%) |
Sep 13, 2010 | 7.600 | 8.160 | 7.600 | 8.030 | 4,205,728 | +0.38(+4.97%) |
Sep 10, 2010 | 7.360 | 7.730 | 7.360 | 7.650 | 1,567,122 | +0.18(+2.41%) |
Sep 09, 2010 | 7.580 | 7.670 | 7.360 | 7.470 | 2,169,000 | -0.11(-1.45%) |
Sep 08, 2010 | 7.720 | 7.790 | 7.580 | 7.580 | 1,853,609 | -0.05(-0.66%) |
Sep 07, 2010 | 7.580 | 7.740 | 7.480 | 7.630 | 2,132,482 | +0.20(+2.69%) |
Sep 03, 2010 | 7.210 | 7.460 | 7.100 | 7.430 | 1,628,991 | +0.12(+1.64%) |
Sep 02, 2010 | 7.320 | 7.400 | 7.200 | 7.310 | 1,096 | +0.03(+0.41%) |