Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.35 | 11.44 | 11.21 | 11.30 | 846,098 | -0.18(-1.57%) |
Nov 29, 2010 | 11.28 | 11.49 | 11.15 | 11.48 | 1,079,247 | +0.11(+0.99%) |
Nov 26, 2010 | 11.45 | 11.52 | 11.36 | 11.36 | 300,538 | -0.19(-1.62%) |
Nov 24, 2010 | 11.43 | 11.55 | 11.55 | 11.55 | 523,731 | +0.20(+1.78%) |
Nov 23, 2010 | 11.21 | 11.37 | 11.11 | 11.35 | 770,442 | -0.03(-0.26%) |
Nov 22, 2010 | 11.33 | 11.44 | 11.17 | 11.38 | 644,434 | +0.07(+0.66%) |
Nov 19, 2010 | 11.26 | 11.36 | 11.11 | 11.30 | 462,472 | -0.01(-0.07%) |
Nov 18, 2010 | 11.43 | 11.79 | 11.30 | 11.31 | 746,630 | +0.07(+0.60%) |
Nov 17, 2010 | 11.12 | 11.42 | 11.04 | 11.24 | 701,025 | +0.13(+1.15%) |
Nov 16, 2010 | 11.19 | 11.33 | 11.02 | 11.12 | 1,205,133 | -0.15(-1.33%) |
Nov 15, 2010 | 11.32 | 11.51 | 11.26 | 11.27 | 519,322 | +0.02(+0.20%) |
Nov 12, 2010 | 11.43 | 11.56 | 11.19 | 11.24 | 1,073,702 | -0.31(-2.66%) |
Nov 11, 2010 | 11.53 | 11.69 | 11.46 | 11.55 | 779,132 | -0.11(-0.96%) |
Nov 10, 2010 | 11.43 | 11.69 | 11.42 | 11.66 | 988,021 | +0.21(+1.83%) |
Nov 09, 2010 | 11.67 | 11.74 | 11.39 | 11.45 | 819,038 | -0.16(-1.42%) |
Nov 08, 2010 | 11.39 | 11.72 | 11.37 | 11.62 | 1,288,147 | +0.19(+1.64%) |
Nov 05, 2010 | 11.13 | 11.60 | 11.03 | 11.43 | 2,797,747 | +0.28(+2.48%) |
Nov 04, 2010 | 11.09 | 11.17 | 10.94 | 11.15 | 1,487,258 | +0.28(+2.62%) |
Nov 03, 2010 | 10.49 | 10.88 | 10.49 | 10.87 | 2,515,520 | +0.38(+3.64%) |
Nov 02, 2010 | 10.46 | 10.49 | 10.29 | 10.49 | 1,001,380 | +0.22(+2.19%) |
Nov 01, 2010 | 10.28 | 10.48 | 10.16 | 10.26 | 1,710,671 | +0.19(+1.93%) |
Oct 29, 2010 | 9.911 | 10.09 | 9.821 | 10.07 | 644,076 | +0.19(+1.97%) |
Oct 28, 2010 | 10.04 | 10.06 | 9.829 | 9.874 | 530,212 | -0.07(-0.75%) |
Oct 27, 2010 | 10.13 | 10.14 | 9.911 | 9.948 | 1,465,701 | -0.05(-0.52%) |
Oct 25, 2010 | 9.978 | 10.12 | 9.829 | 10.00 | 1,280,132 | +0.08(+0.83%) |
Oct 22, 2010 | 10.48 | 10.53 | 9.709 | 9.918 | 1,497,884 | -0.31(-3.07%) |
Oct 21, 2010 | 10.40 | 10.46 | 10.20 | 10.23 | 1,099,223 | -0.07(-0.65%) |
Oct 20, 2010 | 10.17 | 10.38 | 10.07 | 10.30 | 900,790 | +0.20(+2.00%) |
Oct 19, 2010 | 10.24 | 10.37 | 9.978 | 10.10 | 981,311 | -0.28(-2.74%) |
Oct 18, 2010 | 10.30 | 10.42 | 10.18 | 10.38 | 700,068 | +0.09(+0.87%) |
Oct 15, 2010 | 10.57 | 10.64 | 10.26 | 10.29 | 1,283,271 | -0.18(-1.72%) |
Oct 14, 2010 | 10.32 | 10.50 | 10.20 | 10.47 | 1,060,754 | +0.17(+1.67%) |
Oct 13, 2010 | 10.05 | 10.32 | 9.948 | 10.30 | 2,299,056 | +0.32(+3.23%) |
Oct 12, 2010 | 9.963 | 10.03 | 9.844 | 9.978 | 1,114,675 | +0.01(+0.08%) |
Oct 11, 2010 | 9.993 | 10.03 | 9.866 | 9.971 | 889,557 | +0.00(+0.00%) |
Oct 08, 2010 | 9.971 | 10.13 | 9.821 | 9.971 | 1,029,629 | +0.10(+0.99%) |
Oct 07, 2010 | 9.993 | 10.10 | 9.776 | 9.874 | 1,168 | -0.03(-0.30%) |
Oct 06, 2010 | 9.963 | 10.01 | 9.829 | 9.903 | 1,029,576 | -0.09(-0.90%) |
Oct 05, 2010 | 9.806 | 10.05 | 9.731 | 9.993 | 1,769,604 | +0.31(+3.17%) |
Oct 04, 2010 | 9.918 | 9.918 | 9.634 | 9.686 | 520,720 | -0.25(-2.56%) |
Oct 01, 2010 | 9.941 | 10.05 | 9.806 | 9.941 | 589,075 | +0.05(+0.53%) |
Sep 30, 2010 | 9.881 | 10.08 | 9.836 | 9.888 | 995,871 | +0.10(+1.07%) |
Sep 29, 2010 | 9.656 | 9.881 | 9.626 | 9.784 | 371,790 | +0.07(+0.69%) |
Sep 28, 2010 | 9.604 | 9.731 | 9.334 | 9.716 | 551 | +0.10(+1.09%) |
Sep 27, 2010 | 9.649 | 9.686 | 9.469 | 9.612 | 559,537 | -0.03(-0.31%) |
Sep 24, 2010 | 9.379 | 9.686 | 9.379 | 9.641 | 740,393 | +0.42(+4.55%) |
Sep 23, 2010 | 9.222 | 9.432 | 8.983 | 9.222 | 64,156 | +0.07(+0.74%) |
Sep 22, 2010 | 9.177 | 9.424 | 8.990 | 9.155 | 559,202 | -0.07(-0.73%) |
Sep 21, 2010 | 9.327 | 9.379 | 9.170 | 9.222 | 468,990 | -0.10(-1.12%) |
Sep 20, 2010 | 9.013 | 9.364 | 8.878 | 9.327 | 720,930 | +0.36(+4.01%) |
Sep 17, 2010 | 8.968 | 9.170 | 8.870 | 8.968 | 772,938 | -0.05(-0.58%) |
Sep 15, 2010 | 8.960 | 9.088 | 8.721 | 9.020 | 1,124,862 | +0.04(+0.42%) |
Sep 14, 2010 | 8.968 | 9.088 | 8.818 | 8.983 | 1,441,654 | -0.03(-0.33%) |
Sep 13, 2010 | 9.192 | 9.207 | 8.953 | 9.013 | 1,301,034 | -0.07(-0.82%) |
Sep 10, 2010 | 9.215 | 9.260 | 9.050 | 9.088 | 849,857 | -0.09(-0.98%) |
Sep 09, 2010 | 9.649 | 9.649 | 9.155 | 9.177 | 1,072,859 | -0.29(-3.08%) |
Sep 08, 2010 | 9.679 | 9.731 | 9.327 | 9.469 | 1,562,864 | -0.38(-3.88%) |
Sep 07, 2010 | 9.836 | 9.986 | 9.724 | 9.851 | 1,860 | -0.04(-0.38%) |
Sep 03, 2010 | 9.709 | 9.971 | 9.701 | 9.888 | 498,639 | +0.29(+3.04%) |
Sep 02, 2010 | 9.320 | 9.604 | 9.305 | 9.597 | 1,094 | +0.32(+3.47%) |