Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.210 | 9.470 | 9.110 | 9.340 | 253,522 | +0.04(+0.43%) |
Nov 29, 2010 | 9.010 | 9.340 | 8.890 | 9.300 | 175,408 | +0.24(+2.65%) |
Nov 26, 2010 | 8.970 | 9.060 | 8.900 | 9.060 | 97,502 | +0.00(+0.00%) |
Nov 24, 2010 | 9.190 | 9.060 | 9.060 | 9.060 | 187,198 | +0.01(+0.11%) |
Nov 23, 2010 | 8.900 | 9.180 | 8.840 | 9.050 | 164,267 | +0.04(+0.44%) |
Nov 22, 2010 | 9.010 | 9.160 | 8.870 | 9.010 | 309,440 | +0.00(+0.00%) |
Nov 19, 2010 | 10.05 | 10.05 | 8.800 | 9.010 | 763,053 | -1.19(-11.67%) |
Nov 18, 2010 | 10.23 | 10.27 | 10.11 | 10.20 | 365,229 | +0.11(+1.09%) |
Nov 17, 2010 | 10.21 | 10.30 | 10.02 | 10.09 | 171,515 | -0.12(-1.18%) |
Nov 16, 2010 | 10.46 | 10.53 | 10.13 | 10.21 | 130,405 | -0.37(-3.50%) |
Nov 15, 2010 | 10.60 | 10.70 | 9.860 | 10.58 | 101,000 | +0.02(+0.14%) |
Nov 12, 2010 | 10.64 | 10.80 | 10.55 | 10.56 | 146,034 | -0.22(-2.09%) |
Nov 11, 2010 | 10.67 | 10.84 | 10.63 | 10.79 | 67,598 | -0.03(-0.28%) |
Nov 10, 2010 | 10.84 | 10.84 | 10.70 | 10.82 | 166,291 | +0.03(+0.28%) |
Nov 09, 2010 | 11.01 | 11.02 | 10.71 | 10.79 | 242,304 | -0.17(-1.55%) |
Nov 08, 2010 | 10.91 | 11.00 | 10.80 | 10.96 | 61,049 | -0.01(-0.09%) |
Nov 05, 2010 | 11.06 | 11.06 | 10.89 | 10.97 | 191,761 | -0.03(-0.27%) |
Nov 04, 2010 | 11.03 | 11.07 | 10.71 | 11.00 | 221,798 | +0.22(+2.04%) |
Nov 03, 2010 | 11.03 | 11.03 | 10.55 | 10.78 | 219,063 | -0.20(-1.82%) |
Nov 02, 2010 | 10.67 | 10.99 | 10.20 | 10.98 | 185,041 | +0.48(+4.57%) |
Nov 01, 2010 | 10.52 | 10.58 | 10.34 | 10.50 | 183,537 | +0.05(+0.48%) |
Oct 29, 2010 | 10.46 | 10.53 | 10.37 | 10.45 | 146,958 | -0.03(-0.29%) |
Oct 28, 2010 | 10.49 | 10.61 | 10.45 | 10.48 | 218,552 | +0.12(+1.16%) |
Oct 27, 2010 | 10.54 | 10.58 | 10.23 | 10.36 | 114,788 | -0.60(-5.47%) |
Oct 25, 2010 | 10.94 | 10.97 | 10.70 | 10.96 | 190,295 | +0.08(+0.74%) |
Oct 22, 2010 | 10.86 | 10.91 | 10.76 | 10.88 | 72,270 | +0.07(+0.65%) |
Oct 21, 2010 | 11.03 | 11.08 | 10.64 | 10.81 | 157,662 | -0.12(-1.10%) |
Oct 20, 2010 | 11.02 | 11.10 | 10.89 | 10.93 | 127,034 | +0.01(+0.09%) |
Oct 19, 2010 | 10.86 | 11.12 | 10.83 | 10.92 | 230,757 | -0.16(-1.44%) |
Oct 18, 2010 | 10.96 | 11.12 | 10.85 | 11.08 | 202,701 | +0.16(+1.47%) |
Oct 15, 2010 | 11.00 | 11.01 | 10.86 | 10.92 | 319,664 | -0.03(-0.27%) |
Oct 14, 2010 | 10.93 | 11.00 | 10.79 | 10.95 | 261,845 | +0.04(+0.37%) |
Oct 13, 2010 | 10.94 | 10.99 | 10.78 | 10.91 | 200,833 | +0.00(+0.00%) |
Oct 12, 2010 | 10.69 | 10.95 | 10.58 | 10.91 | 80,392 | +0.21(+1.96%) |
Oct 11, 2010 | 10.76 | 10.93 | 10.70 | 10.70 | 94,229 | -0.07(-0.65%) |
Oct 08, 2010 | 10.71 | 10.83 | 10.58 | 10.77 | 159,925 | +0.09(+0.84%) |
Oct 07, 2010 | 10.72 | 10.74 | 10.50 | 10.68 | 173,723 | +0.06(+0.56%) |
Oct 06, 2010 | 10.56 | 10.64 | 10.39 | 10.62 | 147,852 | +0.02(+0.19%) |
Oct 05, 2010 | 10.21 | 10.62 | 10.08 | 10.60 | 252,917 | +0.55(+5.47%) |
Oct 04, 2010 | 10.42 | 10.45 | 9.950 | 10.05 | 177,123 | -0.40(-3.83%) |
Oct 01, 2010 | 10.49 | 10.62 | 10.33 | 10.45 | 144,101 | +0.09(+0.87%) |
Sep 30, 2010 | 10.45 | 10.49 | 10.09 | 10.36 | 411,499 | -0.04(-0.38%) |
Sep 29, 2010 | 10.22 | 10.45 | 10.14 | 10.40 | 241,944 | +0.11(+1.07%) |
Sep 28, 2010 | 10.18 | 10.30 | 9.990 | 10.29 | 367,200 | +0.16(+1.58%) |
Sep 27, 2010 | 10.19 | 10.19 | 10.05 | 10.13 | 274,338 | -0.03(-0.30%) |
Sep 24, 2010 | 9.880 | 10.19 | 9.710 | 10.16 | 189,960 | +0.47(+4.85%) |
Sep 23, 2010 | 9.810 | 10.01 | 9.670 | 9.690 | 350,102 | -0.22(-2.22%) |
Sep 22, 2010 | 9.890 | 10.08 | 9.670 | 9.910 | 131,198 | -0.06(-0.60%) |
Sep 21, 2010 | 10.10 | 10.15 | 9.870 | 9.970 | 218,483 | -0.18(-1.77%) |
Sep 20, 2010 | 9.460 | 10.17 | 9.260 | 10.15 | 338,140 | +0.69(+7.29%) |
Sep 17, 2010 | 9.580 | 9.700 | 9.310 | 9.460 | 1,125,318 | -0.14(-1.46%) |
Sep 15, 2010 | 9.620 | 9.670 | 9.480 | 9.600 | 195,363 | -0.10(-1.03%) |
Sep 14, 2010 | 9.820 | 9.900 | 9.700 | 9.700 | 220,433 | -0.17(-1.72%) |
Sep 13, 2010 | 9.710 | 9.920 | 9.600 | 9.870 | 203,568 | +0.29(+3.03%) |
Sep 10, 2010 | 9.620 | 9.740 | 9.550 | 9.580 | 143,473 | -0.02(-0.21%) |
Sep 09, 2010 | 9.790 | 9.790 | 9.550 | 9.600 | 135,479 | -0.04(-0.41%) |
Sep 08, 2010 | 9.640 | 9.710 | 9.580 | 9.640 | 162,287 | +0.01(+0.10%) |
Sep 07, 2010 | 9.750 | 9.750 | 9.600 | 9.630 | 202,242 | -0.14(-1.43%) |
Sep 03, 2010 | 9.770 | 9.840 | 9.630 | 9.770 | 204,853 | +0.14(+1.45%) |
Sep 02, 2010 | 9.700 | 9.840 | 9.510 | 9.630 | 254,235 | -0.07(-0.72%) |