Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.77 | 10.84 | 10.41 | 10.56 | 686,791 | -0.34(-3.13%) |
Nov 29, 2010 | 10.84 | 10.98 | 10.64 | 10.90 | 234,083 | -0.05(-0.47%) |
Nov 26, 2010 | 10.89 | 11.03 | 10.88 | 10.95 | 98,285 | -0.03(-0.23%) |
Nov 24, 2010 | 10.74 | 10.98 | 10.98 | 10.98 | 538,894 | +0.32(+3.04%) |
Nov 23, 2010 | 10.76 | 10.87 | 10.49 | 10.65 | 320,563 | -0.26(-2.35%) |
Nov 22, 2010 | 10.82 | 11.05 | 10.71 | 10.91 | 597,229 | +0.07(+0.63%) |
Nov 19, 2010 | 10.72 | 10.94 | 10.64 | 10.84 | 460,998 | +0.06(+0.55%) |
Nov 18, 2010 | 10.71 | 10.81 | 10.64 | 10.78 | 473,956 | +0.21(+2.02%) |
Nov 17, 2010 | 10.24 | 10.69 | 10.22 | 10.57 | 561,988 | +0.30(+2.91%) |
Nov 16, 2010 | 10.53 | 10.72 | 10.16 | 10.27 | 624,780 | -0.32(-3.06%) |
Nov 15, 2010 | 10.64 | 10.82 | 10.48 | 10.59 | 409,873 | +0.06(+0.57%) |
Nov 12, 2010 | 10.71 | 10.88 | 10.47 | 10.53 | 717,623 | -0.30(-2.76%) |
Nov 11, 2010 | 10.66 | 10.89 | 10.49 | 10.83 | 479,598 | -0.01(-0.08%) |
Nov 10, 2010 | 10.49 | 10.87 | 10.49 | 10.84 | 1,085,412 | +0.35(+3.33%) |
Nov 09, 2010 | 10.61 | 10.66 | 10.40 | 10.49 | 907,111 | +0.09(+0.82%) |
Nov 08, 2010 | 10.46 | 10.63 | 10.30 | 10.41 | 529,892 | +0.01(+0.08%) |
Nov 05, 2010 | 10.24 | 10.46 | 10.22 | 10.40 | 698,184 | +0.16(+1.58%) |
Nov 04, 2010 | 10.24 | 10.32 | 10.05 | 10.24 | 784,653 | +0.18(+1.78%) |
Nov 03, 2010 | 9.826 | 10.06 | 9.673 | 10.06 | 829,962 | +0.22(+2.25%) |
Nov 02, 2010 | 9.528 | 9.877 | 9.485 | 9.835 | 857,218 | +0.42(+4.44%) |
Nov 01, 2010 | 9.374 | 9.468 | 9.238 | 9.417 | 1,095,356 | +0.10(+1.10%) |
Oct 29, 2010 | 9.306 | 9.425 | 9.169 | 9.314 | 706,498 | -0.03(-0.27%) |
Oct 28, 2010 | 9.203 | 9.417 | 9.127 | 9.340 | 1,603,437 | +0.20(+2.15%) |
Oct 27, 2010 | 9.076 | 9.348 | 8.948 | 9.144 | 1,376,328 | +0.09(+0.94%) |
Oct 25, 2010 | 9.110 | 9.340 | 8.973 | 9.058 | 873,589 | -0.03(-0.28%) |
Oct 22, 2010 | 9.212 | 9.383 | 8.982 | 9.084 | 337,334 | -0.06(-0.65%) |
Oct 21, 2010 | 9.016 | 9.221 | 8.871 | 9.144 | 1,325,267 | +0.21(+2.39%) |
Oct 20, 2010 | 8.794 | 9.135 | 8.794 | 8.931 | 712,461 | +0.18(+2.05%) |
Oct 19, 2010 | 8.990 | 9.041 | 8.658 | 8.751 | 455,503 | -0.40(-4.38%) |
Oct 18, 2010 | 9.033 | 9.161 | 8.888 | 9.152 | 563,568 | +0.17(+1.90%) |
Oct 15, 2010 | 9.135 | 9.144 | 8.751 | 8.982 | 347,003 | -0.02(-0.19%) |
Oct 14, 2010 | 9.007 | 9.169 | 8.871 | 8.999 | 187,943 | +0.01(+0.09%) |
Oct 13, 2010 | 9.050 | 9.084 | 8.896 | 8.990 | 262,018 | -0.01(-0.09%) |
Oct 12, 2010 | 8.913 | 9.093 | 8.837 | 8.999 | 409,725 | +0.03(+0.29%) |
Oct 11, 2010 | 8.913 | 9.093 | 8.828 | 8.973 | 310,809 | +0.07(+0.77%) |
Oct 08, 2010 | 8.905 | 8.948 | 8.513 | 8.905 | 408,212 | +0.38(+4.40%) |
Oct 07, 2010 | 8.632 | 8.649 | 8.385 | 8.530 | 925 | -0.09(-1.09%) |
Oct 06, 2010 | 8.487 | 8.641 | 8.419 | 8.623 | 329,389 | +0.14(+1.61%) |
Oct 05, 2010 | 8.214 | 8.504 | 8.095 | 8.487 | 420,764 | +0.38(+4.74%) |
Oct 04, 2010 | 8.402 | 8.453 | 7.975 | 8.103 | 515,546 | -0.34(-4.04%) |
Oct 01, 2010 | 8.444 | 8.513 | 8.188 | 8.444 | 426,770 | +0.06(+0.75%) |
Sep 30, 2010 | 8.382 | 8.572 | 8.154 | 8.382 | 498,838 | -0.11(-1.24%) |
Sep 29, 2010 | 8.265 | 8.572 | 8.240 | 8.487 | 479,115 | +0.15(+1.74%) |
Sep 28, 2010 | 8.316 | 8.385 | 8.026 | 8.342 | 436 | +0.06(+0.72%) |
Sep 27, 2010 | 8.316 | 8.316 | 8.060 | 8.282 | 399,164 | -0.03(-0.31%) |
Sep 24, 2010 | 7.830 | 8.316 | 7.788 | 8.308 | 732,595 | +0.62(+8.10%) |
Sep 23, 2010 | 7.685 | 7.830 | 7.583 | 7.685 | 50,758 | -0.02(-0.22%) |
Sep 22, 2010 | 7.702 | 7.958 | 7.549 | 7.702 | 1,243,365 | +0.02(+0.22%) |
Sep 21, 2010 | 7.847 | 7.856 | 7.591 | 7.685 | 560,639 | -0.17(-2.17%) |
Sep 20, 2010 | 7.608 | 7.915 | 7.523 | 7.856 | 397,575 | +0.26(+3.48%) |
Sep 17, 2010 | 7.591 | 7.941 | 7.564 | 7.591 | 980,581 | -0.30(-3.78%) |
Sep 15, 2010 | 7.788 | 7.924 | 7.651 | 7.890 | 313,174 | +0.04(+0.54%) |
Sep 14, 2010 | 7.711 | 7.967 | 7.609 | 7.847 | 444,158 | +0.09(+1.21%) |
Sep 13, 2010 | 7.677 | 7.822 | 7.634 | 7.753 | 395,688 | +0.20(+2.60%) |
Sep 10, 2010 | 7.574 | 7.685 | 7.498 | 7.557 | 358,702 | +0.00(+0.00%) |
Sep 09, 2010 | 7.685 | 7.719 | 7.446 | 7.557 | 733,970 | +0.01(+0.11%) |
Sep 08, 2010 | 7.805 | 7.805 | 7.540 | 7.549 | 640,917 | -0.50(-6.25%) |
Sep 07, 2010 | 8.214 | 8.214 | 7.984 | 8.052 | 1,472 | -0.20(-2.48%) |
Sep 03, 2010 | 8.103 | 8.282 | 8.069 | 8.257 | 510,681 | +0.22(+2.76%) |
Sep 02, 2010 | 7.898 | 8.069 | 7.813 | 8.035 | 1,366 | +0.17(+2.17%) |