Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.90 | 11.04 | 10.70 | 11.00 | 928,246 | -0.04(-0.36%) |
Nov 29, 2010 | 10.66 | 11.06 | 10.60 | 11.04 | 1,063,153 | +0.25(+2.32%) |
Nov 26, 2010 | 10.64 | 10.85 | 10.54 | 10.79 | 216,946 | +0.04(+0.37%) |
Nov 24, 2010 | 10.70 | 10.75 | 10.75 | 10.75 | 725,137 | +0.13(+1.22%) |
Nov 23, 2010 | 10.22 | 10.65 | 10.16 | 10.62 | 1,254,561 | +0.19(+1.82%) |
Nov 22, 2010 | 10.38 | 10.52 | 10.30 | 10.43 | 1,310,185 | +0.00(+0.00%) |
Nov 19, 2010 | 10.14 | 10.46 | 10.09 | 10.43 | 883,460 | +0.22(+2.15%) |
Nov 18, 2010 | 9.970 | 10.29 | 9.950 | 10.21 | 1,002,177 | +0.35(+3.55%) |
Nov 17, 2010 | 9.490 | 9.960 | 9.490 | 9.860 | 1,039,539 | +0.24(+2.49%) |
Nov 16, 2010 | 9.900 | 9.950 | 9.520 | 9.620 | 908,150 | -0.37(-3.70%) |
Nov 15, 2010 | 10.14 | 10.25 | 9.940 | 9.990 | 616,697 | -0.12(-1.19%) |
Nov 12, 2010 | 10.33 | 10.47 | 10.06 | 10.11 | 765,892 | -0.43(-4.08%) |
Nov 11, 2010 | 10.45 | 10.58 | 10.30 | 10.54 | 959,456 | -0.05(-0.47%) |
Nov 10, 2010 | 10.19 | 10.59 | 10.00 | 10.59 | 1,297,798 | +0.39(+3.82%) |
Nov 09, 2010 | 10.51 | 10.59 | 10.06 | 10.20 | 1,677,535 | -0.31(-2.95%) |
Nov 08, 2010 | 10.01 | 10.59 | 9.930 | 10.51 | 1,402,913 | +0.42(+4.16%) |
Nov 05, 2010 | 9.700 | 10.13 | 9.650 | 10.09 | 1,200,648 | -0.09(-0.88%) |
Nov 04, 2010 | 10.27 | 10.32 | 10.07 | 10.18 | 1,011,659 | +0.11(+1.09%) |
Nov 03, 2010 | 10.02 | 10.07 | 9.820 | 10.07 | 819,086 | +0.04(+0.40%) |
Nov 02, 2010 | 9.680 | 10.03 | 9.650 | 10.03 | 933,913 | +0.48(+5.03%) |
Nov 01, 2010 | 9.830 | 9.940 | 9.410 | 9.550 | 673,481 | -0.21(-2.15%) |
Oct 29, 2010 | 9.530 | 9.830 | 9.490 | 9.760 | 503,224 | +0.18(+1.88%) |
Oct 28, 2010 | 9.990 | 9.990 | 9.500 | 9.580 | 532,510 | -0.28(-2.84%) |
Oct 27, 2010 | 9.900 | 9.900 | 9.410 | 9.860 | 741,283 | +0.01(+0.10%) |
Oct 25, 2010 | 10.02 | 10.10 | 9.800 | 9.850 | 416,842 | -0.07(-0.71%) |
Oct 22, 2010 | 9.680 | 9.990 | 9.680 | 9.920 | 419,477 | +0.32(+3.33%) |
Oct 21, 2010 | 9.810 | 9.960 | 9.550 | 9.600 | 748,809 | -0.16(-1.64%) |
Oct 20, 2010 | 10.08 | 10.11 | 9.750 | 9.760 | 953,707 | -0.28(-2.79%) |
Oct 19, 2010 | 10.20 | 10.25 | 9.960 | 10.04 | 1,187,921 | -0.14(-1.38%) |
Oct 18, 2010 | 10.22 | 10.27 | 10.13 | 10.18 | 878,307 | -0.01(-0.10%) |
Oct 15, 2010 | 10.17 | 10.26 | 10.11 | 10.19 | 1,058,078 | +0.09(+0.89%) |
Oct 14, 2010 | 10.36 | 10.50 | 10.01 | 10.10 | 831,289 | -0.25(-2.42%) |
Oct 13, 2010 | 10.26 | 10.43 | 10.20 | 10.35 | 1,295,691 | +0.15(+1.47%) |
Oct 12, 2010 | 9.880 | 10.29 | 9.710 | 10.20 | 1,943,090 | +0.29(+2.93%) |
Oct 11, 2010 | 9.810 | 10.01 | 9.760 | 9.910 | 826,380 | +0.06(+0.61%) |
Oct 08, 2010 | 9.850 | 9.900 | 9.510 | 9.850 | 1,025,063 | +0.18(+1.86%) |
Oct 07, 2010 | 10.07 | 10.13 | 9.450 | 9.670 | 300 | -0.27(-2.72%) |
Oct 06, 2010 | 10.16 | 10.30 | 9.860 | 9.940 | 835,333 | -0.21(-2.07%) |
Oct 05, 2010 | 9.840 | 10.27 | 9.735 | 10.15 | 1,301,235 | +0.50(+5.18%) |
Oct 04, 2010 | 10.00 | 10.04 | 9.600 | 9.650 | 1,075,156 | -0.38(-3.79%) |
Oct 01, 2010 | 10.03 | 10.48 | 9.980 | 10.03 | 998,284 | -0.17(-1.70%) |
Sep 30, 2010 | 10.20 | 10.71 | 10.05 | 10.20 | 6,807 | -0.26(-2.45%) |
Sep 29, 2010 | 10.32 | 10.73 | 10.25 | 10.46 | 749,473 | +0.11(+1.06%) |
Sep 28, 2010 | 10.33 | 10.43 | 9.930 | 10.35 | 707 | +0.07(+0.68%) |
Sep 27, 2010 | 10.46 | 10.53 | 10.22 | 10.28 | 418,746 | -0.18(-1.72%) |
Sep 24, 2010 | 10.08 | 10.46 | 10.03 | 10.46 | 803,502 | +0.59(+5.98%) |
Sep 23, 2010 | 10.23 | 10.51 | 9.850 | 9.870 | 2,930 | -0.52(-5.00%) |
Sep 22, 2010 | 10.52 | 10.56 | 10.25 | 10.39 | 709,079 | -0.18(-1.70%) |
Sep 21, 2010 | 10.93 | 10.95 | 10.41 | 10.57 | 795,779 | -0.35(-3.21%) |
Sep 20, 2010 | 10.39 | 10.92 | 10.20 | 10.92 | 1,345,565 | +0.54(+5.20%) |
Sep 17, 2010 | 10.38 | 10.59 | 9.810 | 10.38 | 2,486,413 | +0.02(+0.19%) |
Sep 15, 2010 | 9.010 | 11.10 | 8.840 | 10.36 | 4,865,212 | +1.24(+13.60%) |
Sep 14, 2010 | 9.210 | 9.210 | 8.930 | 9.120 | 540,318 | -0.13(-1.41%) |
Sep 13, 2010 | 9.070 | 9.260 | 9.030 | 9.250 | 535,590 | +0.36(+4.05%) |
Sep 10, 2010 | 8.820 | 9.010 | 8.730 | 8.890 | 286,765 | +0.11(+1.25%) |
Sep 09, 2010 | 8.910 | 9.000 | 8.640 | 8.780 | 452,476 | +0.06(+0.69%) |
Sep 08, 2010 | 8.680 | 8.985 | 8.678 | 8.720 | 544,942 | +0.08(+0.93%) |
Sep 07, 2010 | 8.900 | 8.900 | 8.600 | 8.640 | 2,384 | -0.21(-2.37%) |
Sep 03, 2010 | 8.960 | 8.970 | 8.790 | 8.850 | 506,479 | +0.06(+0.68%) |
Sep 02, 2010 | 8.730 | 8.860 | 8.590 | 8.790 | 1,329 | +0.10(+1.15%) |