Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.26 | 10.39 | 10.18 | 10.21 | 11,028,298 | -0.13(-1.30%) |
Nov 29, 2010 | 10.61 | 10.66 | 10.34 | 10.34 | 11,798,472 | -0.11(-1.01%) |
Nov 26, 2010 | 10.32 | 10.48 | 10.32 | 10.45 | 3,617,299 | +0.06(+0.54%) |
Nov 24, 2010 | 10.64 | 10.39 | 10.39 | 10.39 | 9,518,710 | -0.22(-2.04%) |
Nov 23, 2010 | 10.24 | 10.61 | 10.17 | 10.61 | 21,313,198 | +0.43(+4.25%) |
Nov 22, 2010 | 9.958 | 10.19 | 9.946 | 10.17 | 8,257,461 | +0.13(+1.29%) |
Nov 19, 2010 | 10.03 | 10.21 | 9.989 | 10.04 | 7,732,156 | -0.02(-0.25%) |
Nov 18, 2010 | 9.902 | 10.35 | 9.717 | 10.07 | 15,933,146 | +0.27(+2.78%) |
Nov 17, 2010 | 9.519 | 9.884 | 9.507 | 9.797 | 10,354,988 | +0.35(+3.66%) |
Nov 16, 2010 | 9.395 | 9.674 | 9.389 | 9.451 | 7,816,777 | +0.01(+0.07%) |
Nov 15, 2010 | 9.599 | 9.630 | 9.414 | 9.445 | 4,071,233 | -0.08(-0.84%) |
Nov 12, 2010 | 9.643 | 9.816 | 9.445 | 9.525 | 7,978,449 | -0.18(-1.85%) |
Nov 11, 2010 | 9.717 | 9.859 | 9.581 | 9.704 | 6,088,905 | -0.12(-1.20%) |
Nov 10, 2010 | 9.871 | 9.871 | 9.550 | 9.822 | 7,827,696 | -0.07(-0.69%) |
Nov 09, 2010 | 10.19 | 10.25 | 9.816 | 9.890 | 8,046,482 | -0.32(-3.15%) |
Nov 08, 2010 | 10.17 | 10.27 | 9.932 | 10.21 | 5,699,810 | +0.02(+0.24%) |
Nov 05, 2010 | 10.01 | 10.19 | 9.840 | 10.19 | 6,280,619 | +0.14(+1.35%) |
Nov 04, 2010 | 9.989 | 10.11 | 9.686 | 10.05 | 16,401,809 | +0.18(+1.82%) |
Nov 03, 2010 | 9.834 | 9.927 | 9.723 | 9.871 | 6,765,443 | +0.04(+0.38%) |
Nov 02, 2010 | 9.717 | 9.908 | 9.575 | 9.834 | 7,769,937 | +0.18(+1.86%) |
Nov 01, 2010 | 9.921 | 10.08 | 9.544 | 9.655 | 11,817,908 | -0.25(-2.50%) |
Oct 29, 2010 | 9.921 | 10.09 | 9.871 | 9.902 | 7,086,741 | -0.01(-0.12%) |
Oct 28, 2010 | 10.32 | 10.32 | 9.822 | 9.915 | 12,071,711 | -0.33(-3.26%) |
Oct 27, 2010 | 10.42 | 10.42 | 10.09 | 10.25 | 7,263,437 | -0.09(-0.84%) |
Oct 25, 2010 | 10.33 | 10.51 | 10.26 | 10.33 | 3,645,401 | +0.08(+0.78%) |
Oct 22, 2010 | 10.24 | 10.35 | 10.16 | 10.25 | 3,042,440 | +0.02(+0.24%) |
Oct 21, 2010 | 10.27 | 10.58 | 10.14 | 10.23 | 6,354,624 | -0.01(-0.12%) |
Oct 20, 2010 | 10.11 | 10.31 | 10.05 | 10.24 | 7,321,277 | +0.17(+1.72%) |
Oct 19, 2010 | 10.19 | 10.31 | 9.964 | 10.07 | 6,616,399 | -0.25(-2.45%) |
Oct 18, 2010 | 10.32 | 10.41 | 10.23 | 10.32 | 4,065,459 | -0.01(-0.12%) |
Oct 15, 2010 | 10.42 | 10.47 | 10.12 | 10.33 | 12,602,284 | +0.01(+0.12%) |
Oct 14, 2010 | 10.49 | 10.55 | 10.21 | 10.32 | 8,198,711 | -0.19(-1.82%) |
Oct 13, 2010 | 10.77 | 10.79 | 10.50 | 10.51 | 7,293,447 | -0.22(-2.02%) |
Oct 12, 2010 | 10.53 | 10.79 | 10.48 | 10.73 | 7,489,109 | +0.15(+1.46%) |
Oct 11, 2010 | 10.40 | 10.70 | 10.37 | 10.58 | 8,509,779 | +0.21(+2.03%) |
Oct 08, 2010 | 10.37 | 10.47 | 10.03 | 10.37 | 11,638,211 | +0.33(+3.33%) |
Oct 07, 2010 | 9.643 | 10.16 | 9.568 | 10.03 | 323 | +0.75(+8.13%) |
Oct 06, 2010 | 9.309 | 9.377 | 9.130 | 9.278 | 4,933,296 | -0.03(-0.33%) |
Oct 05, 2010 | 9.476 | 9.507 | 9.284 | 9.309 | 8,874,812 | -0.09(-0.99%) |
Oct 04, 2010 | 9.309 | 9.402 | 9.136 | 9.402 | 6,449,337 | +0.10(+1.06%) |
Oct 01, 2010 | 9.303 | 9.550 | 9.191 | 9.303 | 6,983,541 | +0.05(+0.58%) |
Sep 30, 2010 | 9.249 | 9.649 | 9.229 | 9.249 | 26,370 | +0.03(+0.36%) |
Sep 29, 2010 | 9.161 | 9.272 | 9.142 | 9.216 | 4,138,805 | +0.03(+0.34%) |
Sep 28, 2010 | 9.117 | 9.235 | 8.957 | 9.185 | 4,202,983 | +0.09(+0.95%) |
Sep 27, 2010 | 9.179 | 9.210 | 9.055 | 9.099 | 3,699,318 | -0.06(-0.67%) |
Sep 24, 2010 | 9.074 | 9.259 | 8.953 | 9.161 | 4,432,373 | +0.22(+2.42%) |
Sep 23, 2010 | 8.944 | 9.055 | 8.691 | 8.944 | 7,884,001 | +0.14(+1.62%) |
Sep 22, 2010 | 8.894 | 9.011 | 8.759 | 8.802 | 6,416,034 | -0.07(-0.83%) |
Sep 21, 2010 | 9.244 | 9.244 | 8.839 | 8.876 | 9,378,143 | -0.26(-2.82%) |
Sep 20, 2010 | 9.207 | 9.336 | 9.096 | 9.133 | 13,576,742 | -0.03(-0.28%) |
Sep 17, 2010 | 9.159 | 9.274 | 8.796 | 9.159 | 10,347,218 | +0.31(+3.48%) |
Sep 15, 2010 | 9.004 | 9.004 | 8.771 | 8.851 | 9,242,471 | -0.17(-1.84%) |
Sep 14, 2010 | 9.060 | 9.109 | 8.931 | 9.017 | 6,183,040 | +0.02(+0.20%) |
Sep 13, 2010 | 8.869 | 9.066 | 8.863 | 8.998 | 8,332,662 | +0.20(+2.30%) |
Sep 10, 2010 | 8.416 | 8.891 | 8.416 | 8.796 | 13,113,222 | +0.55(+6.62%) |
Sep 09, 2010 | 8.428 | 8.428 | 8.189 | 8.250 | 3,423 | -0.04(-0.44%) |
Sep 08, 2010 | 8.232 | 8.363 | 8.176 | 8.287 | 8,902,244 | +0.07(+0.90%) |
Sep 07, 2010 | 8.422 | 8.471 | 8.207 | 8.213 | 339 | -0.33(-3.81%) |
Sep 03, 2010 | 8.385 | 8.630 | 8.385 | 8.538 | 8,197,094 | +0.10(+1.16%) |
Sep 02, 2010 | 8.072 | 8.514 | 7.998 | 8.440 | 824 | +0.44(+5.52%) |