Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.60 | 10.84 | 10.51 | 10.74 | 1,378,236 | -0.02(-0.19%) |
Nov 29, 2010 | 10.96 | 10.96 | 10.65 | 10.76 | 1,900,066 | -0.20(-1.82%) |
Nov 26, 2010 | 10.93 | 11.07 | 10.76 | 10.96 | 701,080 | -0.03(-0.27%) |
Nov 24, 2010 | 10.99 | 10.99 | 10.99 | 10.99 | 1,785,452 | +0.09(+0.83%) |
Nov 23, 2010 | 10.87 | 10.98 | 10.63 | 10.90 | 2,031,470 | -0.18(-1.62%) |
Nov 22, 2010 | 11.00 | 11.21 | 10.90 | 11.08 | 2,853,261 | +0.01(+0.09%) |
Nov 19, 2010 | 10.92 | 11.15 | 10.87 | 11.07 | 2,124,008 | +0.20(+1.84%) |
Nov 18, 2010 | 11.57 | 11.60 | 10.82 | 10.87 | 5,025,661 | -0.31(-2.77%) |
Nov 17, 2010 | 10.88 | 11.25 | 10.84 | 11.18 | 5,501,792 | +0.79(+7.60%) |
Nov 16, 2010 | 10.91 | 11.04 | 10.30 | 10.39 | 3,467,649 | -0.45(-4.15%) |
Nov 15, 2010 | 10.71 | 11.14 | 10.68 | 10.84 | 3,291,423 | +0.19(+1.78%) |
Nov 12, 2010 | 10.79 | 10.98 | 10.46 | 10.65 | 2,123,755 | -0.26(-2.38%) |
Nov 11, 2010 | 10.54 | 10.95 | 10.54 | 10.91 | 1,659,602 | +0.18(+1.68%) |
Nov 10, 2010 | 10.44 | 10.77 | 10.26 | 10.73 | 2,548,579 | +0.27(+2.58%) |
Nov 09, 2010 | 10.80 | 10.84 | 10.35 | 10.46 | 3,755,843 | +0.22(+2.15%) |
Nov 08, 2010 | 10.10 | 10.65 | 10.10 | 10.24 | 4,771,728 | +0.13(+1.29%) |
Nov 05, 2010 | 9.960 | 10.26 | 9.960 | 10.11 | 1,951,874 | +0.12(+1.20%) |
Nov 04, 2010 | 9.760 | 10.02 | 9.680 | 9.990 | 4,617,205 | +0.44(+4.61%) |
Nov 03, 2010 | 9.140 | 9.645 | 8.950 | 9.550 | 5,054,413 | +0.58(+6.47%) |
Nov 02, 2010 | 9.030 | 9.140 | 8.900 | 8.970 | 2,407,528 | +0.11(+1.24%) |
Nov 01, 2010 | 9.160 | 9.310 | 8.840 | 8.860 | 4,555,857 | -0.36(-3.90%) |
Oct 29, 2010 | 10.08 | 10.15 | 9.120 | 9.220 | 7,584,291 | -0.61(-6.21%) |
Oct 28, 2010 | 9.630 | 9.910 | 9.440 | 9.830 | 4,211,949 | +0.34(+3.58%) |
Oct 27, 2010 | 9.520 | 9.610 | 9.400 | 9.490 | 1,934,586 | -0.04(-0.42%) |
Oct 25, 2010 | 9.360 | 9.630 | 9.300 | 9.530 | 2,851,881 | +0.32(+3.47%) |
Oct 22, 2010 | 9.300 | 9.360 | 9.200 | 9.210 | 1,535,934 | -0.01(-0.11%) |
Oct 21, 2010 | 9.150 | 9.370 | 9.020 | 9.220 | 3,084,463 | +0.12(+1.32%) |
Oct 20, 2010 | 8.840 | 9.130 | 8.770 | 9.100 | 2,105,672 | +0.37(+4.24%) |
Oct 19, 2010 | 8.990 | 9.050 | 8.690 | 8.730 | 2,321,215 | -0.37(-4.07%) |
Oct 18, 2010 | 9.030 | 9.210 | 9.000 | 9.100 | 2,256,317 | +0.11(+1.22%) |
Oct 15, 2010 | 9.120 | 9.140 | 8.820 | 8.990 | 2,175,894 | +0.04(+0.45%) |
Oct 14, 2010 | 9.150 | 9.230 | 8.890 | 8.950 | 2,997,076 | -0.22(-2.40%) |
Oct 13, 2010 | 9.160 | 9.450 | 9.090 | 9.170 | 2,652,784 | +0.09(+0.99%) |
Oct 12, 2010 | 8.900 | 9.180 | 8.790 | 9.080 | 2,549,837 | +0.09(+1.00%) |
Oct 11, 2010 | 9.100 | 9.100 | 8.850 | 8.990 | 1,499,441 | -0.07(-0.77%) |
Oct 08, 2010 | 9.060 | 9.130 | 8.670 | 9.060 | 2,335,437 | +0.37(+4.26%) |
Oct 07, 2010 | 8.900 | 8.900 | 8.650 | 8.690 | 1,188 | -0.08(-0.91%) |
Oct 06, 2010 | 8.900 | 8.960 | 8.717 | 8.770 | 1,471,123 | -0.14(-1.57%) |
Oct 05, 2010 | 8.710 | 8.990 | 8.540 | 8.910 | 2,669,390 | +0.33(+3.85%) |
Oct 04, 2010 | 8.720 | 8.888 | 8.540 | 8.580 | 2,082,303 | -0.17(-1.94%) |
Oct 01, 2010 | 8.750 | 9.150 | 8.720 | 8.750 | 4,395,848 | -0.28(-3.10%) |
Sep 30, 2010 | 9.370 | 9.370 | 8.990 | 9.030 | 1,549,243 | -0.24(-2.59%) |
Sep 29, 2010 | 9.350 | 9.490 | 9.230 | 9.270 | 1,390,221 | -0.14(-1.49%) |
Sep 28, 2010 | 9.390 | 9.410 | 9.150 | 9.410 | 560 | +0.05(+0.53%) |
Sep 27, 2010 | 9.170 | 9.400 | 9.090 | 9.360 | 1,769,138 | +0.20(+2.18%) |
Sep 24, 2010 | 9.010 | 9.210 | 9.010 | 9.160 | 1,675,099 | +0.31(+3.50%) |
Sep 23, 2010 | 8.850 | 9.220 | 8.825 | 8.850 | 65,159 | -0.35(-3.79%) |
Sep 22, 2010 | 9.180 | 9.300 | 8.920 | 9.198 | 2,372,360 | -0.08(-0.88%) |
Sep 21, 2010 | 9.190 | 9.360 | 9.060 | 9.280 | 750 | +0.08(+0.87%) |
Sep 20, 2010 | 8.900 | 9.250 | 8.750 | 9.200 | 1,992,399 | +0.36(+4.07%) |
Sep 17, 2010 | 8.840 | 8.910 | 8.710 | 8.840 | 1,286,204 | +0.15(+1.73%) |
Sep 15, 2010 | 8.470 | 8.710 | 8.400 | 8.690 | 1,431,687 | +0.19(+2.24%) |
Sep 14, 2010 | 8.660 | 8.790 | 8.500 | 8.500 | 1,793,254 | -0.25(-2.86%) |
Sep 13, 2010 | 8.790 | 8.940 | 8.630 | 8.750 | 1,445,140 | +0.20(+2.34%) |
Sep 10, 2010 | 8.500 | 8.680 | 8.450 | 8.550 | 1,310,604 | +0.07(+0.83%) |
Sep 09, 2010 | 8.920 | 8.990 | 8.450 | 8.480 | 400 | -0.26(-2.97%) |
Sep 08, 2010 | 8.900 | 8.930 | 8.650 | 8.740 | 2,294,634 | -0.17(-1.91%) |
Sep 07, 2010 | 9.390 | 9.390 | 8.860 | 8.910 | 1,890 | -0.53(-5.61%) |
Sep 03, 2010 | 9.490 | 9.490 | 9.250 | 9.440 | 1,277,432 | +0.25(+2.72%) |
Sep 02, 2010 | 8.920 | 9.220 | 8.880 | 9.190 | 940 | +0.35(+3.96%) |