Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.77 | 11.77 | 11.42 | 11.48 | 123,818 | -0.49(-4.09%) |
Nov 29, 2010 | 11.64 | 12.00 | 11.46 | 11.97 | 107,775 | +0.23(+1.96%) |
Nov 26, 2010 | 11.72 | 11.88 | 11.64 | 11.74 | 28,381 | -0.06(-0.51%) |
Nov 24, 2010 | 11.75 | 11.80 | 11.80 | 11.80 | 68,502 | +0.20(+1.72%) |
Nov 23, 2010 | 11.41 | 11.68 | 11.15 | 11.60 | 87,870 | +0.03(+0.26%) |
Nov 22, 2010 | 11.91 | 11.91 | 11.37 | 11.57 | 66,338 | -0.41(-3.42%) |
Nov 19, 2010 | 11.81 | 12.00 | 11.72 | 11.98 | 77,952 | +0.18(+1.53%) |
Nov 18, 2010 | 11.73 | 11.88 | 11.62 | 11.80 | 75,380 | +0.12(+1.03%) |
Nov 17, 2010 | 11.53 | 11.71 | 11.37 | 11.68 | 62,243 | +0.15(+1.30%) |
Nov 16, 2010 | 11.70 | 11.74 | 11.43 | 11.53 | 97,941 | -0.27(-2.29%) |
Nov 15, 2010 | 11.91 | 11.99 | 11.76 | 11.80 | 78,380 | -0.03(-0.25%) |
Nov 12, 2010 | 11.81 | 11.95 | 11.77 | 11.83 | 61,654 | -0.11(-0.92%) |
Nov 11, 2010 | 11.95 | 12.19 | 11.81 | 11.94 | 90,771 | -0.15(-1.24%) |
Nov 10, 2010 | 11.85 | 12.10 | 11.72 | 12.09 | 73,524 | +0.31(+2.63%) |
Nov 09, 2010 | 12.03 | 12.06 | 11.72 | 11.78 | 147,643 | -0.22(-1.83%) |
Nov 08, 2010 | 11.84 | 12.06 | 11.80 | 12.00 | 107,780 | +0.13(+1.10%) |
Nov 05, 2010 | 11.94 | 12.00 | 11.69 | 11.87 | 122,604 | -0.01(-0.08%) |
Nov 04, 2010 | 11.09 | 11.95 | 11.09 | 11.88 | 282,595 | +0.98(+8.99%) |
Nov 03, 2010 | 10.71 | 10.90 | 10.55 | 10.90 | 140,264 | +0.19(+1.77%) |
Nov 02, 2010 | 10.54 | 10.72 | 10.34 | 10.71 | 147,467 | +0.27(+2.59%) |
Nov 01, 2010 | 10.32 | 10.50 | 10.31 | 10.44 | 126,812 | +0.13(+1.26%) |
Oct 29, 2010 | 10.22 | 10.35 | 10.22 | 10.31 | 79,057 | +0.01(+0.10%) |
Oct 28, 2010 | 10.64 | 10.64 | 10.26 | 10.30 | 103,572 | -0.24(-2.28%) |
Oct 27, 2010 | 10.61 | 10.65 | 10.50 | 10.54 | 117,981 | -0.16(-1.50%) |
Oct 25, 2010 | 10.59 | 10.74 | 10.55 | 10.70 | 123,835 | +0.15(+1.42%) |
Oct 22, 2010 | 9.930 | 10.57 | 9.930 | 10.55 | 67,502 | +0.04(+0.38%) |
Oct 21, 2010 | 10.78 | 10.91 | 10.47 | 10.51 | 143,876 | -0.19(-1.78%) |
Oct 20, 2010 | 10.68 | 10.90 | 10.65 | 10.70 | 86,669 | +0.09(+0.85%) |
Oct 19, 2010 | 10.71 | 10.87 | 10.50 | 10.61 | 100,947 | -0.27(-2.48%) |
Oct 18, 2010 | 11.01 | 11.09 | 10.79 | 10.88 | 150,789 | -0.10(-0.91%) |
Oct 15, 2010 | 10.86 | 11.05 | 10.61 | 10.98 | 170,708 | +0.26(+2.43%) |
Oct 14, 2010 | 10.85 | 10.92 | 10.59 | 10.72 | 63,186 | -0.17(-1.56%) |
Oct 13, 2010 | 10.77 | 10.94 | 10.62 | 10.89 | 132,984 | +0.18(+1.68%) |
Oct 12, 2010 | 10.57 | 10.78 | 10.38 | 10.71 | 71,550 | +0.08(+0.75%) |
Oct 11, 2010 | 10.76 | 10.76 | 10.60 | 10.63 | 37,656 | -0.17(-1.57%) |
Oct 08, 2010 | 10.67 | 10.87 | 10.64 | 10.80 | 95,191 | -0.06(-0.55%) |
Oct 07, 2010 | 11.03 | 11.03 | 10.80 | 10.86 | 57,107 | -0.07(-0.64%) |
Oct 06, 2010 | 11.11 | 11.35 | 10.86 | 10.93 | 162,828 | -0.19(-1.71%) |
Oct 05, 2010 | 10.87 | 11.28 | 10.83 | 11.12 | 385,842 | +0.38(+3.54%) |
Oct 04, 2010 | 10.59 | 10.77 | 10.52 | 10.74 | 145,180 | +0.14(+1.32%) |
Oct 01, 2010 | 10.70 | 10.70 | 10.47 | 10.60 | 80,669 | -0.01(-0.09%) |
Sep 30, 2010 | 10.40 | 10.69 | 10.22 | 10.61 | 192,916 | +0.30(+2.91%) |
Sep 29, 2010 | 10.35 | 10.35 | 10.14 | 10.31 | 77,233 | -0.04(-0.39%) |
Sep 28, 2010 | 10.32 | 10.41 | 10.07 | 10.35 | 79,848 | +0.09(+0.88%) |
Sep 27, 2010 | 10.45 | 10.55 | 10.23 | 10.26 | 54,748 | -0.16(-1.54%) |
Sep 24, 2010 | 10.32 | 10.44 | 10.11 | 10.42 | 116,311 | +0.25(+2.46%) |
Sep 23, 2010 | 10.41 | 10.47 | 10.15 | 10.17 | 146,192 | -0.26(-2.49%) |
Sep 22, 2010 | 10.63 | 10.80 | 10.22 | 10.43 | 77,619 | -0.24(-2.25%) |
Sep 21, 2010 | 10.74 | 10.88 | 10.62 | 10.67 | 128,083 | -0.12(-1.11%) |
Sep 20, 2010 | 10.00 | 10.85 | 9.830 | 10.79 | 321,586 | +0.80(+8.01%) |
Sep 17, 2010 | 9.970 | 10.03 | 9.800 | 9.990 | 176,927 | -0.05(-0.50%) |
Sep 15, 2010 | 10.06 | 10.20 | 9.840 | 10.04 | 65,826 | -0.07(-0.69%) |
Sep 14, 2010 | 9.940 | 10.21 | 9.865 | 10.11 | 109,996 | +0.16(+1.61%) |
Sep 13, 2010 | 9.960 | 10.01 | 9.780 | 9.950 | 108,437 | +0.11(+1.12%) |
Sep 10, 2010 | 9.670 | 9.980 | 9.590 | 9.840 | 173,610 | +0.16(+1.65%) |
Sep 09, 2010 | 9.560 | 9.710 | 9.490 | 9.680 | 95,237 | +0.20(+2.11%) |
Sep 08, 2010 | 9.490 | 9.580 | 9.360 | 9.480 | 102,742 | -0.01(-0.11%) |
Sep 07, 2010 | 9.660 | 9.710 | 9.410 | 9.490 | 220,223 | -0.17(-1.76%) |
Sep 03, 2010 | 9.610 | 9.800 | 9.430 | 9.660 | 100,288 | +0.12(+1.26%) |
Sep 02, 2010 | 9.270 | 9.550 | 9.250 | 9.540 | 128,963 | +0.32(+3.47%) |