Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.35 | 10.47 | 10.27 | 10.41 | 2,101,669 | -0.05(-0.50%) |
Nov 29, 2010 | 10.51 | 10.61 | 10.41 | 10.46 | 1,730,599 | -0.04(-0.39%) |
Nov 26, 2010 | 10.37 | 10.54 | 10.37 | 10.51 | 665,523 | +0.08(+0.76%) |
Nov 24, 2010 | 10.58 | 10.43 | 10.43 | 10.43 | 1,623,778 | -0.01(-0.05%) |
Nov 23, 2010 | 10.29 | 10.62 | 10.24 | 10.43 | 1,888,935 | +0.06(+0.58%) |
Nov 22, 2010 | 10.21 | 10.42 | 10.21 | 10.37 | 2,471,486 | +0.16(+1.58%) |
Nov 19, 2010 | 10.11 | 10.29 | 10.04 | 10.21 | 1,186,553 | +0.12(+1.16%) |
Nov 18, 2010 | 10.44 | 10.57 | 10.08 | 10.09 | 4,463,271 | +0.49(+5.12%) |
Nov 17, 2010 | 9.310 | 9.645 | 9.217 | 9.602 | 2,441,757 | +0.18(+1.91%) |
Nov 16, 2010 | 9.383 | 9.648 | 9.356 | 9.422 | 2,055,306 | +0.01(+0.06%) |
Nov 15, 2010 | 9.304 | 9.482 | 9.304 | 9.416 | 1,233,128 | +0.13(+1.44%) |
Nov 12, 2010 | 9.383 | 9.457 | 9.247 | 9.282 | 1,155,615 | -0.18(-1.93%) |
Nov 11, 2010 | 9.411 | 9.553 | 9.392 | 9.465 | 1,061,976 | -0.03(-0.34%) |
Nov 10, 2010 | 9.263 | 9.504 | 9.157 | 9.498 | 1,906,434 | +0.26(+2.87%) |
Nov 09, 2010 | 9.342 | 9.482 | 9.192 | 9.233 | 3,190,748 | -0.05(-0.50%) |
Nov 08, 2010 | 9.190 | 9.307 | 8.933 | 9.280 | 2,091,505 | +0.04(+0.41%) |
Nov 05, 2010 | 9.042 | 9.263 | 9.026 | 9.242 | 1,694,374 | +0.24(+2.67%) |
Nov 04, 2010 | 8.646 | 9.080 | 8.646 | 9.001 | 2,426,134 | +0.61(+7.22%) |
Nov 03, 2010 | 8.515 | 8.556 | 8.188 | 8.395 | 3,004,178 | -0.11(-1.25%) |
Nov 02, 2010 | 8.161 | 8.526 | 8.106 | 8.502 | 3,004,343 | +0.52(+6.50%) |
Nov 01, 2010 | 8.013 | 8.090 | 7.893 | 7.983 | 1,332,607 | +0.04(+0.55%) |
Oct 29, 2010 | 7.907 | 8.000 | 7.882 | 7.940 | 508,253 | -0.01(-0.14%) |
Oct 28, 2010 | 7.890 | 7.983 | 7.833 | 7.951 | 832,370 | +0.09(+1.11%) |
Oct 27, 2010 | 8.046 | 8.046 | 7.787 | 7.863 | 914,522 | -0.14(-1.71%) |
Oct 25, 2010 | 7.959 | 8.027 | 7.874 | 8.000 | 817,330 | +0.11(+1.38%) |
Oct 22, 2010 | 7.850 | 7.967 | 7.803 | 7.890 | 1,187,920 | +0.09(+1.12%) |
Oct 21, 2010 | 7.931 | 7.964 | 7.710 | 7.803 | 1,102,452 | -0.11(-1.35%) |
Oct 20, 2010 | 8.021 | 8.095 | 7.888 | 7.910 | 996,081 | -0.07(-0.82%) |
Oct 19, 2010 | 8.152 | 8.202 | 7.918 | 7.975 | 1,044,565 | -0.27(-3.24%) |
Oct 18, 2010 | 8.289 | 8.316 | 8.144 | 8.243 | 860,432 | -0.03(-0.40%) |
Oct 15, 2010 | 8.439 | 8.466 | 8.245 | 8.275 | 914,185 | -0.10(-1.14%) |
Oct 14, 2010 | 8.264 | 8.376 | 8.223 | 8.371 | 1,234,462 | +0.14(+1.69%) |
Oct 13, 2010 | 8.458 | 8.524 | 8.218 | 8.232 | 1,346,457 | -0.15(-1.76%) |
Oct 12, 2010 | 8.273 | 8.517 | 8.216 | 8.379 | 2,037,869 | +0.06(+0.68%) |
Oct 11, 2010 | 8.216 | 8.441 | 8.197 | 8.322 | 1,925,215 | +0.13(+1.56%) |
Oct 08, 2010 | 8.195 | 8.284 | 8.013 | 8.195 | 2,366,273 | +0.18(+2.27%) |
Oct 07, 2010 | 7.576 | 8.062 | 7.576 | 8.013 | 4,856 | +0.77(+10.67%) |
Oct 06, 2010 | 7.189 | 7.259 | 7.118 | 7.240 | 895,827 | +0.03(+0.45%) |
Oct 05, 2010 | 7.254 | 7.316 | 7.140 | 7.208 | 1,438,310 | +0.04(+0.49%) |
Oct 04, 2010 | 7.134 | 7.191 | 7.037 | 7.172 | 1,544,253 | +0.03(+0.46%) |
Oct 01, 2010 | 7.140 | 7.444 | 7.113 | 7.140 | 2,340,658 | -0.06(-0.83%) |
Sep 30, 2010 | 7.370 | 7.449 | 7.186 | 7.199 | 3,189 | -0.13(-1.81%) |
Sep 29, 2010 | 7.194 | 7.400 | 7.180 | 7.332 | 1,767,869 | +0.13(+1.77%) |
Sep 28, 2010 | 7.172 | 7.218 | 7.050 | 7.205 | 899 | +0.03(+0.45%) |
Sep 27, 2010 | 7.278 | 7.286 | 7.110 | 7.172 | 915,018 | -0.09(-1.23%) |
Sep 24, 2010 | 7.164 | 7.265 | 7.080 | 7.262 | 1,458,316 | +0.18(+2.49%) |
Sep 23, 2010 | 7.086 | 7.151 | 6.915 | 7.086 | 16,735 | +0.07(+1.04%) |
Sep 22, 2010 | 7.205 | 7.216 | 6.988 | 7.012 | 2,780,307 | -0.23(-3.11%) |
Sep 21, 2010 | 7.717 | 7.717 | 7.134 | 7.237 | 368 | -0.67(-8.44%) |
Sep 20, 2010 | 7.701 | 8.008 | 7.644 | 7.904 | 1,758,254 | +0.23(+2.97%) |
Sep 17, 2010 | 7.677 | 7.726 | 7.441 | 7.677 | 1,596,807 | +0.04(+0.57%) |
Sep 15, 2010 | 7.628 | 7.728 | 7.560 | 7.633 | 1,383,882 | +0.01(+0.11%) |
Sep 14, 2010 | 7.500 | 7.753 | 7.460 | 7.625 | 2,039,278 | +0.09(+1.15%) |
Sep 13, 2010 | 7.216 | 7.579 | 7.216 | 7.538 | 3,801,387 | +0.38(+5.30%) |
Sep 10, 2010 | 7.115 | 7.216 | 7.072 | 7.159 | 1,548,944 | +0.04(+0.61%) |
Sep 09, 2010 | 7.194 | 7.240 | 7.064 | 7.115 | 1,069,278 | +0.02(+0.23%) |
Sep 08, 2010 | 7.156 | 7.183 | 7.020 | 7.099 | 1,876,599 | -0.04(-0.53%) |
Sep 07, 2010 | 7.316 | 7.357 | 7.105 | 7.137 | 3,035 | -0.19(-2.59%) |
Sep 03, 2010 | 7.387 | 7.499 | 7.281 | 7.327 | 3,634,791 | +0.23(+3.25%) |
Sep 02, 2010 | 6.741 | 7.126 | 6.741 | 7.096 | 2,297 | +0.49(+7.39%) |