Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.49 | 11.63 | 11.43 | 11.54 | 294,725 | -0.20(-1.68%) |
Nov 29, 2010 | 11.57 | 11.78 | 11.40 | 11.73 | 295,065 | +0.06(+0.54%) |
Nov 26, 2010 | 11.70 | 11.83 | 11.57 | 11.67 | 107,714 | -0.20(-1.72%) |
Nov 24, 2010 | 11.64 | 11.87 | 11.87 | 11.87 | 234,937 | +0.38(+3.29%) |
Nov 23, 2010 | 11.46 | 11.56 | 11.31 | 11.50 | 266,495 | -0.21(-1.81%) |
Nov 22, 2010 | 11.89 | 11.89 | 11.46 | 11.71 | 375,187 | -0.24(-2.04%) |
Nov 19, 2010 | 12.15 | 12.15 | 11.84 | 11.95 | 202,232 | -0.22(-1.81%) |
Nov 18, 2010 | 11.83 | 12.24 | 11.67 | 12.17 | 443,336 | +0.58(+5.02%) |
Nov 17, 2010 | 11.51 | 11.69 | 11.35 | 11.59 | 264,069 | +0.14(+1.24%) |
Nov 16, 2010 | 11.55 | 11.67 | 11.32 | 11.45 | 368,631 | -0.20(-1.76%) |
Nov 15, 2010 | 11.77 | 11.93 | 11.65 | 11.65 | 216,721 | -0.08(-0.67%) |
Nov 12, 2010 | 12.25 | 12.42 | 11.72 | 11.73 | 251,954 | -0.59(-4.79%) |
Nov 11, 2010 | 12.24 | 12.42 | 12.10 | 12.32 | 404,759 | -0.05(-0.44%) |
Nov 10, 2010 | 11.99 | 12.41 | 11.89 | 12.38 | 463,190 | +0.50(+4.17%) |
Nov 09, 2010 | 11.92 | 12.01 | 11.63 | 11.88 | 594,705 | -0.01(-0.07%) |
Nov 08, 2010 | 12.09 | 12.09 | 11.72 | 11.89 | 411,240 | -0.20(-1.69%) |
Nov 05, 2010 | 12.57 | 12.74 | 12.04 | 12.09 | 365,100 | -0.44(-3.52%) |
Nov 04, 2010 | 11.38 | 12.78 | 11.22 | 12.53 | 762,521 | +1.11(+9.71%) |
Nov 03, 2010 | 10.86 | 11.46 | 10.43 | 11.43 | 1,335,321 | +1.70(+17.48%) |
Nov 02, 2010 | 9.867 | 9.907 | 9.576 | 9.726 | 547,077 | -0.04(-0.40%) |
Nov 01, 2010 | 9.820 | 9.930 | 9.726 | 9.765 | 430,649 | -0.04(-0.40%) |
Oct 29, 2010 | 9.836 | 9.915 | 9.749 | 9.804 | 314,433 | -0.09(-0.88%) |
Oct 28, 2010 | 10.04 | 10.18 | 9.875 | 9.891 | 143,899 | -0.06(-0.55%) |
Oct 27, 2010 | 9.993 | 9.993 | 9.828 | 9.946 | 129,260 | -0.15(-1.48%) |
Oct 25, 2010 | 9.922 | 10.25 | 9.899 | 10.10 | 185,489 | +0.18(+1.83%) |
Oct 22, 2010 | 9.678 | 9.930 | 9.655 | 9.915 | 160,752 | +0.28(+2.86%) |
Oct 21, 2010 | 9.639 | 9.718 | 9.458 | 9.639 | 234,206 | +0.02(+0.16%) |
Oct 20, 2010 | 9.513 | 9.726 | 9.442 | 9.623 | 247,994 | +0.13(+1.33%) |
Oct 19, 2010 | 9.844 | 9.883 | 9.442 | 9.498 | 171,434 | -0.50(-4.96%) |
Oct 18, 2010 | 9.505 | 10.02 | 9.505 | 9.993 | 193,890 | +0.50(+5.22%) |
Oct 15, 2010 | 9.781 | 9.781 | 9.442 | 9.498 | 423,942 | -0.17(-1.71%) |
Oct 14, 2010 | 10.06 | 10.18 | 9.301 | 9.663 | 768,604 | -1.19(-10.95%) |
Oct 13, 2010 | 10.78 | 10.98 | 10.73 | 10.85 | 189,712 | +0.11(+1.03%) |
Oct 12, 2010 | 11.17 | 11.21 | 10.66 | 10.74 | 148,390 | -0.49(-4.34%) |
Oct 11, 2010 | 10.78 | 11.28 | 10.67 | 11.23 | 245,310 | +0.49(+4.54%) |
Oct 08, 2010 | 10.70 | 10.83 | 10.54 | 10.74 | 119,322 | +0.01(+0.07%) |
Oct 07, 2010 | 11.15 | 11.17 | 10.73 | 10.73 | 142,087 | -0.38(-3.40%) |
Oct 06, 2010 | 11.04 | 11.34 | 10.91 | 11.11 | 279,611 | +0.03(+0.28%) |
Oct 05, 2010 | 10.59 | 11.21 | 10.46 | 11.08 | 339,946 | +0.61(+5.79%) |
Oct 04, 2010 | 11.16 | 11.28 | 10.43 | 10.47 | 265,096 | -0.75(-6.66%) |
Oct 01, 2010 | 11.39 | 11.61 | 11.18 | 11.22 | 265,321 | -0.12(-1.04%) |
Sep 30, 2010 | 10.96 | 11.37 | 10.75 | 11.34 | 324,816 | +0.43(+3.97%) |
Sep 29, 2010 | 10.86 | 11.09 | 10.79 | 10.91 | 234,252 | -0.04(-0.36%) |
Sep 28, 2010 | 10.79 | 10.96 | 10.52 | 10.95 | 206,910 | +0.25(+2.35%) |
Sep 27, 2010 | 10.95 | 11.09 | 10.66 | 10.69 | 234,287 | -0.32(-2.93%) |
Sep 24, 2010 | 10.84 | 11.41 | 10.80 | 11.02 | 655,769 | +0.28(+2.56%) |
Sep 23, 2010 | 10.02 | 10.98 | 9.875 | 10.74 | 809,169 | +0.66(+6.56%) |
Sep 22, 2010 | 10.13 | 10.17 | 9.891 | 10.08 | 297,500 | -0.05(-0.47%) |
Sep 21, 2010 | 10.58 | 10.63 | 10.04 | 10.13 | 361,945 | -0.45(-4.24%) |
Sep 20, 2010 | 10.24 | 10.71 | 10.13 | 10.58 | 666,944 | +0.46(+4.59%) |
Sep 17, 2010 | 9.859 | 10.19 | 9.828 | 10.11 | 490,529 | +0.44(+4.56%) |
Sep 15, 2010 | 9.529 | 9.765 | 9.324 | 9.671 | 697,195 | +0.13(+1.32%) |
Sep 14, 2010 | 9.985 | 9.985 | 9.537 | 9.545 | 793,690 | -0.45(-4.49%) |
Sep 13, 2010 | 10.00 | 10.17 | 9.781 | 9.993 | 704,702 | +0.09(+0.87%) |
Sep 10, 2010 | 9.521 | 10.05 | 9.379 | 9.907 | 500,587 | +0.44(+4.66%) |
Sep 09, 2010 | 9.206 | 9.513 | 9.104 | 9.466 | 684,282 | +0.50(+5.53%) |
Sep 08, 2010 | 9.159 | 9.387 | 8.892 | 8.970 | 621,405 | -0.13(-1.38%) |
Sep 07, 2010 | 9.639 | 9.702 | 9.041 | 9.096 | 592,944 | -0.66(-6.77%) |
Sep 03, 2010 | 9.403 | 9.804 | 9.222 | 9.757 | 519,031 | +0.46(+4.91%) |
Sep 02, 2010 | 8.860 | 9.332 | 8.821 | 9.301 | 613,406 | +0.43(+4.88%) |