Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.98 | 11.24 | 10.90 | 11.12 | 245,621 | -0.04(-0.36%) |
Nov 29, 2010 | 11.04 | 11.25 | 10.98 | 11.16 | 74,330 | +0.01(+0.09%) |
Nov 26, 2010 | 11.27 | 11.32 | 10.97 | 11.15 | 253,985 | -0.22(-1.93%) |
Nov 24, 2010 | 11.37 | 11.37 | 11.37 | 11.37 | 254,458 | +0.09(+0.80%) |
Nov 23, 2010 | 11.15 | 11.34 | 11.10 | 11.28 | 200,376 | -0.05(-0.44%) |
Nov 22, 2010 | 11.23 | 11.34 | 10.88 | 11.33 | 168,074 | +0.09(+0.80%) |
Nov 19, 2010 | 11.07 | 11.30 | 10.97 | 11.24 | 121,373 | +0.12(+1.08%) |
Nov 18, 2010 | 10.83 | 11.22 | 10.72 | 11.12 | 293,641 | +0.47(+4.41%) |
Nov 17, 2010 | 10.57 | 10.68 | 10.52 | 10.65 | 199,976 | +0.11(+1.04%) |
Nov 16, 2010 | 10.61 | 10.64 | 10.25 | 10.54 | 226,558 | -0.21(-1.95%) |
Nov 15, 2010 | 10.60 | 10.80 | 10.41 | 10.75 | 222,187 | +0.19(+1.80%) |
Nov 12, 2010 | 10.64 | 10.69 | 10.38 | 10.56 | 187,234 | -0.19(-1.77%) |
Nov 11, 2010 | 10.93 | 10.99 | 10.60 | 10.75 | 461,557 | -0.32(-2.89%) |
Nov 10, 2010 | 10.85 | 11.11 | 10.69 | 11.07 | 203,104 | +0.23(+2.12%) |
Nov 09, 2010 | 11.20 | 11.29 | 10.78 | 10.84 | 305,785 | -0.31(-2.78%) |
Nov 08, 2010 | 11.20 | 11.36 | 10.72 | 11.15 | 674,778 | -0.21(-1.85%) |
Nov 05, 2010 | 12.10 | 12.10 | 11.02 | 11.36 | 789,515 | -0.78(-6.43%) |
Nov 04, 2010 | 11.19 | 12.18 | 11.19 | 12.14 | 1,121,528 | -0.02(-0.16%) |
Nov 03, 2010 | 12.07 | 12.28 | 11.99 | 12.16 | 279,221 | +0.08(+0.66%) |
Nov 02, 2010 | 12.28 | 12.30 | 11.97 | 12.08 | 220,106 | -0.11(-0.90%) |
Nov 01, 2010 | 12.17 | 12.24 | 11.80 | 12.19 | 387,633 | +0.12(+0.99%) |
Oct 29, 2010 | 11.32 | 12.42 | 11.32 | 12.07 | 661,516 | +0.66(+5.78%) |
Oct 28, 2010 | 11.49 | 11.54 | 11.27 | 11.41 | 152,851 | +0.02(+0.18%) |
Oct 27, 2010 | 11.28 | 11.45 | 11.14 | 11.39 | 164,418 | -0.20(-1.73%) |
Oct 25, 2010 | 11.92 | 12.00 | 11.58 | 11.59 | 312,235 | +0.06(+0.52%) |
Oct 22, 2010 | 11.65 | 11.68 | 11.44 | 11.53 | 80,777 | +0.01(+0.09%) |
Oct 21, 2010 | 11.60 | 11.61 | 11.27 | 11.52 | 339,467 | -0.05(-0.43%) |
Oct 20, 2010 | 11.41 | 11.58 | 11.36 | 11.57 | 170,033 | +0.26(+2.32%) |
Oct 19, 2010 | 11.44 | 11.49 | 11.02 | 11.31 | 278,488 | -0.28(-2.44%) |
Oct 18, 2010 | 11.83 | 11.83 | 11.57 | 11.59 | 103,287 | -0.17(-1.45%) |
Oct 15, 2010 | 11.53 | 11.81 | 11.50 | 11.76 | 378,826 | +0.26(+2.26%) |
Oct 14, 2010 | 11.46 | 11.59 | 11.34 | 11.50 | 171,328 | +0.05(+0.44%) |
Oct 13, 2010 | 11.13 | 11.52 | 11.13 | 11.45 | 239,039 | +0.38(+3.43%) |
Oct 12, 2010 | 10.92 | 11.19 | 10.92 | 11.07 | 193,443 | +0.18(+1.65%) |
Oct 11, 2010 | 11.07 | 11.18 | 10.87 | 10.89 | 52,861 | -0.15(-1.36%) |
Oct 08, 2010 | 10.77 | 11.07 | 10.77 | 11.04 | 278,211 | +0.24(+2.22%) |
Oct 07, 2010 | 11.06 | 11.13 | 10.55 | 10.80 | 251,467 | -0.26(-2.35%) |
Oct 06, 2010 | 10.97 | 11.28 | 10.92 | 11.06 | 607,981 | +0.17(+1.56%) |
Oct 05, 2010 | 10.83 | 11.15 | 10.80 | 10.89 | 456,126 | +0.38(+3.62%) |
Oct 04, 2010 | 10.37 | 10.63 | 10.33 | 10.51 | 115,003 | +0.09(+0.86%) |
Oct 01, 2010 | 10.46 | 10.50 | 10.24 | 10.42 | 72,237 | +0.05(+0.48%) |
Sep 30, 2010 | 10.59 | 10.70 | 10.27 | 10.37 | 190,801 | -0.17(-1.61%) |
Sep 29, 2010 | 10.54 | 10.71 | 10.39 | 10.54 | 176,740 | -0.07(-0.66%) |
Sep 28, 2010 | 10.50 | 10.64 | 10.25 | 10.61 | 117,158 | +0.11(+1.05%) |
Sep 27, 2010 | 10.32 | 10.54 | 10.26 | 10.50 | 198,226 | +0.21(+2.04%) |
Sep 24, 2010 | 10.09 | 10.38 | 9.930 | 10.29 | 420,491 | +0.36(+3.63%) |
Sep 23, 2010 | 9.980 | 10.14 | 9.880 | 9.930 | 113,311 | -0.18(-1.78%) |
Sep 22, 2010 | 10.21 | 10.39 | 9.930 | 10.11 | 99,805 | -0.12(-1.17%) |
Sep 21, 2010 | 10.20 | 10.51 | 10.10 | 10.23 | 285,253 | +0.09(+0.89%) |
Sep 20, 2010 | 9.970 | 10.17 | 9.810 | 10.14 | 116,118 | +0.22(+2.22%) |
Sep 17, 2010 | 9.800 | 9.950 | 9.630 | 9.920 | 126,612 | +0.00(+0.00%) |
Sep 15, 2010 | 9.260 | 10.00 | 9.260 | 9.920 | 309,723 | +0.64(+6.90%) |
Sep 14, 2010 | 8.670 | 9.280 | 8.670 | 9.280 | 158,426 | +0.56(+6.42%) |
Sep 13, 2010 | 8.670 | 8.760 | 8.660 | 8.720 | 69,684 | +0.10(+1.16%) |
Sep 10, 2010 | 8.560 | 8.650 | 8.370 | 8.620 | 39,056 | +0.03(+0.35%) |
Sep 09, 2010 | 8.630 | 8.630 | 8.480 | 8.590 | 34,345 | +0.08(+0.94%) |
Sep 08, 2010 | 8.500 | 8.620 | 8.470 | 8.510 | 44,541 | +0.05(+0.59%) |
Sep 07, 2010 | 8.570 | 8.570 | 8.440 | 8.460 | 38,316 | -0.18(-2.08%) |
Sep 03, 2010 | 8.470 | 8.650 | 8.420 | 8.640 | 90,715 | +0.27(+3.23%) |
Sep 02, 2010 | 8.490 | 8.500 | 8.350 | 8.370 | 66,476 | -0.11(-1.30%) |