Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 20.88 | 22.80 | 19.32 | 22.26 | 485,989 | +0.84(+3.92%) |
Nov 29, 2010 | 24.00 | 24.04 | 21.36 | 21.42 | 359,666 | -2.58(-10.75%) |
Nov 26, 2010 | 23.88 | 25.92 | 23.22 | 24.00 | 270,440 | +0.00(+0.00%) |
Nov 24, 2010 | 23.40 | 24.00 | 24.00 | 24.00 | 446,635 | +1.02(+4.44%) |
Nov 23, 2010 | 21.42 | 23.16 | 20.70 | 22.98 | 384,532 | +0.84(+3.79%) |
Nov 22, 2010 | 19.92 | 22.74 | 19.92 | 22.14 | 535,773 | +2.52(+12.84%) |
Nov 19, 2010 | 18.24 | 19.62 | 17.80 | 19.62 | 336,642 | +1.98(+11.22%) |
Nov 18, 2010 | 17.64 | 17.64 | 16.80 | 17.64 | 168,636 | +0.54(+3.16%) |
Nov 17, 2010 | 17.28 | 17.40 | 16.68 | 17.10 | 117,109 | -0.54(-3.06%) |
Nov 16, 2010 | 17.16 | 18.60 | 15.72 | 17.64 | 328,004 | -0.06(-0.34%) |
Nov 15, 2010 | 16.26 | 18.48 | 15.90 | 17.70 | 321,789 | +1.62(+10.07%) |
Nov 12, 2010 | 16.32 | 17.70 | 15.48 | 16.08 | 316,340 | -0.54(-3.25%) |
Nov 11, 2010 | 14.16 | 16.62 | 13.80 | 16.62 | 610,091 | +3.60(+27.65%) |
Nov 10, 2010 | 12.66 | 13.37 | 12.00 | 13.02 | 181,074 | +0.60(+4.83%) |
Nov 09, 2010 | 11.82 | 12.72 | 11.82 | 12.42 | 174,793 | +0.66(+5.61%) |
Nov 08, 2010 | 12.06 | 12.30 | 11.58 | 11.76 | 72,813 | -0.48(-3.92%) |
Nov 05, 2010 | 11.16 | 12.30 | 11.10 | 12.24 | 143,945 | +1.08(+9.68%) |
Nov 04, 2010 | 10.80 | 11.16 | 10.68 | 11.16 | 60,670 | +0.43(+3.97%) |
Nov 03, 2010 | 11.10 | 11.16 | 10.56 | 10.73 | 37,396 | -0.31(-2.77%) |
Nov 02, 2010 | 10.80 | 11.16 | 10.68 | 11.04 | 37,715 | +0.36(+3.37%) |
Nov 01, 2010 | 10.68 | 10.80 | 9.900 | 10.68 | 56,982 | -0.18(-1.66%) |
Oct 29, 2010 | 10.26 | 11.10 | 10.26 | 10.86 | 49,290 | +0.66(+6.47%) |
Oct 28, 2010 | 10.44 | 10.50 | 10.14 | 10.20 | 30,464 | -0.24(-2.30%) |
Oct 27, 2010 | 10.62 | 10.68 | 10.32 | 10.44 | 17,788 | -0.06(-0.57%) |
Oct 25, 2010 | 10.44 | 10.86 | 10.38 | 10.50 | 70,587 | +0.12(+1.16%) |
Oct 22, 2010 | 10.02 | 10.38 | 10.02 | 10.38 | 31,824 | +0.24(+2.37%) |
Oct 21, 2010 | 9.960 | 10.62 | 9.840 | 10.14 | 112,546 | +0.30(+3.05%) |
Oct 20, 2010 | 9.720 | 9.960 | 9.600 | 9.840 | 36,511 | +0.12(+1.23%) |
Oct 19, 2010 | 9.900 | 10.02 | 9.600 | 9.720 | 34,498 | -0.42(-4.14%) |
Oct 18, 2010 | 10.38 | 10.44 | 9.960 | 10.14 | 29,332 | -0.30(-2.87%) |
Oct 15, 2010 | 10.14 | 10.44 | 9.660 | 10.44 | 77,389 | +0.24(+2.35%) |
Oct 14, 2010 | 10.80 | 10.92 | 10.08 | 10.20 | 69,331 | -0.60(-5.56%) |
Oct 13, 2010 | 11.10 | 11.28 | 10.44 | 10.80 | 97,420 | -0.30(-2.70%) |
Oct 12, 2010 | 10.62 | 11.40 | 10.32 | 11.10 | 170,262 | +0.48(+4.52%) |
Oct 11, 2010 | 9.540 | 10.74 | 9.480 | 10.62 | 264,503 | +1.44(+15.69%) |
Oct 08, 2010 | 9.180 | 9.300 | 8.951 | 9.180 | 35,480 | +0.06(+0.66%) |
Oct 07, 2010 | 9.120 | 9.239 | 8.820 | 9.120 | 26,971 | +0.00(+0.00%) |
Oct 06, 2010 | 8.940 | 9.420 | 8.940 | 9.120 | 78,679 | +0.12(+1.33%) |
Oct 05, 2010 | 8.640 | 9.000 | 8.460 | 9.000 | 62,609 | +0.30(+3.45%) |
Oct 04, 2010 | 8.580 | 8.700 | 8.460 | 8.700 | 21,346 | +0.18(+2.11%) |
Oct 01, 2010 | 8.520 | 8.580 | 8.370 | 8.520 | 17,720 | +0.24(+2.90%) |
Sep 30, 2010 | 8.460 | 8.461 | 8.220 | 8.280 | 17,249 | -0.18(-2.13%) |
Sep 29, 2010 | 8.280 | 8.520 | 8.277 | 8.460 | 25,475 | +0.18(+2.17%) |
Sep 28, 2010 | 8.760 | 8.760 | 8.280 | 8.280 | 47,671 | -0.48(-5.48%) |
Sep 27, 2010 | 8.640 | 8.760 | 8.340 | 8.760 | 26,428 | +0.12(+1.39%) |
Sep 24, 2010 | 8.760 | 8.880 | 8.639 | 8.640 | 41,162 | -0.18(-2.04%) |
Sep 23, 2010 | 8.460 | 8.820 | 8.280 | 8.820 | 32,055 | +0.42(+5.00%) |
Sep 22, 2010 | 8.460 | 8.700 | 8.400 | 8.400 | 12,011 | -0.06(-0.71%) |
Sep 21, 2010 | 8.520 | 8.700 | 8.460 | 8.460 | 24,674 | -0.12(-1.40%) |
Sep 20, 2010 | 8.580 | 8.700 | 8.460 | 8.580 | 23,185 | +0.00(+0.00%) |
Sep 17, 2010 | 8.580 | 8.880 | 8.580 | 8.580 | 44,176 | +0.00(+0.00%) |
Sep 15, 2010 | 8.940 | 8.940 | 8.580 | 8.580 | 31,709 | -0.42(-4.67%) |
Sep 14, 2010 | 9.120 | 9.300 | 8.940 | 9.000 | 38,351 | -0.12(-1.32%) |
Sep 13, 2010 | 10.02 | 10.02 | 9.060 | 9.120 | 34,361 | -0.24(-2.56%) |
Sep 10, 2010 | 9.660 | 9.720 | 9.000 | 9.360 | 31,335 | -0.18(-1.89%) |
Sep 09, 2010 | 9.540 | 9.599 | 9.180 | 9.540 | 32,945 | +0.13(+1.34%) |
Sep 08, 2010 | 9.480 | 9.780 | 9.180 | 9.414 | 23,419 | -0.07(-0.70%) |
Sep 07, 2010 | 9.480 | 9.960 | 9.480 | 9.480 | 22,519 | -0.12(-1.25%) |
Sep 03, 2010 | 9.360 | 9.720 | 9.120 | 9.600 | 60,761 | +0.30(+3.23%) |
Sep 02, 2010 | 8.520 | 10.02 | 8.520 | 9.300 | 147,048 | +0.72(+8.39%) |