Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.55 | 10.87 | 10.49 | 10.76 | 1,166,740 | +0.03(+0.28%) |
Nov 29, 2010 | 10.88 | 10.89 | 10.53 | 10.73 | 1,170,555 | -0.17(-1.56%) |
Nov 26, 2010 | 10.81 | 10.93 | 10.74 | 10.90 | 390,253 | -0.03(-0.27%) |
Nov 24, 2010 | 10.60 | 10.93 | 10.93 | 10.93 | 1,176,458 | +0.48(+4.59%) |
Nov 23, 2010 | 10.65 | 10.67 | 10.42 | 10.45 | 1,423,283 | -0.35(-3.24%) |
Nov 22, 2010 | 10.60 | 10.82 | 10.40 | 10.80 | 1,889,195 | +0.29(+2.76%) |
Nov 19, 2010 | 10.44 | 10.56 | 10.42 | 10.51 | 1,740,330 | +0.10(+0.96%) |
Nov 18, 2010 | 10.06 | 10.57 | 10.06 | 10.41 | 3,869,733 | +0.45(+4.52%) |
Nov 17, 2010 | 10.00 | 10.08 | 9.870 | 9.960 | 1,511,822 | -0.05(-0.50%) |
Nov 16, 2010 | 10.04 | 10.13 | 9.910 | 10.01 | 2,328,651 | -0.17(-1.67%) |
Nov 15, 2010 | 10.07 | 10.24 | 10.05 | 10.18 | 2,281,912 | +0.17(+1.70%) |
Nov 12, 2010 | 9.950 | 10.20 | 9.950 | 10.01 | 1,522,161 | -0.07(-0.69%) |
Nov 11, 2010 | 9.900 | 10.18 | 9.890 | 10.08 | 1,389,197 | +0.01(+0.10%) |
Nov 10, 2010 | 9.740 | 10.12 | 9.690 | 10.07 | 2,432,902 | +0.32(+3.28%) |
Nov 09, 2010 | 9.710 | 9.930 | 9.700 | 9.750 | 1,507,137 | +0.05(+0.52%) |
Nov 08, 2010 | 9.730 | 9.830 | 9.570 | 9.700 | 2,002,464 | -0.11(-1.12%) |
Nov 05, 2010 | 9.330 | 9.830 | 9.030 | 9.810 | 3,551,112 | +0.00(+0.00%) |
Nov 04, 2010 | 9.860 | 10.01 | 9.690 | 9.810 | 3,105,734 | +0.13(+1.34%) |
Nov 03, 2010 | 9.750 | 9.770 | 9.590 | 9.680 | 904,419 | -0.03(-0.31%) |
Nov 02, 2010 | 9.730 | 9.780 | 9.610 | 9.710 | 1,067,851 | +0.11(+1.15%) |
Nov 01, 2010 | 9.520 | 9.700 | 9.470 | 9.600 | 1,901,010 | +0.11(+1.16%) |
Oct 29, 2010 | 9.560 | 9.590 | 9.420 | 9.490 | 1,153,210 | -0.15(-1.56%) |
Oct 28, 2010 | 9.720 | 9.750 | 9.570 | 9.640 | 727,239 | -0.01(-0.10%) |
Oct 27, 2010 | 9.630 | 9.720 | 9.490 | 9.650 | 1,300,575 | +0.10(+1.05%) |
Oct 25, 2010 | 9.710 | 9.850 | 9.530 | 9.550 | 1,166,231 | -0.08(-0.83%) |
Oct 22, 2010 | 9.560 | 9.700 | 9.500 | 9.630 | 598,235 | +0.09(+0.94%) |
Oct 21, 2010 | 9.620 | 9.750 | 9.430 | 9.540 | 1,232,153 | +0.01(+0.10%) |
Oct 20, 2010 | 9.750 | 9.840 | 9.470 | 9.530 | 1,388,600 | -0.13(-1.35%) |
Oct 19, 2010 | 9.730 | 9.860 | 9.530 | 9.660 | 1,268,920 | -0.16(-1.63%) |
Oct 18, 2010 | 9.780 | 9.920 | 9.730 | 9.820 | 2,598,976 | +0.05(+0.51%) |
Oct 15, 2010 | 9.620 | 9.810 | 9.460 | 9.770 | 3,379,464 | +0.44(+4.72%) |
Oct 14, 2010 | 9.540 | 9.630 | 9.300 | 9.330 | 1,636,770 | -0.19(-2.00%) |
Oct 13, 2010 | 9.470 | 9.700 | 9.450 | 9.520 | 1,417,491 | +0.11(+1.17%) |
Oct 12, 2010 | 9.430 | 9.550 | 9.320 | 9.410 | 939,430 | -0.09(-0.95%) |
Oct 11, 2010 | 9.700 | 9.750 | 9.500 | 9.500 | 903,547 | -0.14(-1.45%) |
Oct 08, 2010 | 9.640 | 9.680 | 9.320 | 9.640 | 854,385 | +0.16(+1.69%) |
Oct 07, 2010 | 9.430 | 9.590 | 9.310 | 9.480 | 2,785 | +0.11(+1.17%) |
Oct 06, 2010 | 9.690 | 9.810 | 9.290 | 9.370 | 1,197,309 | -0.37(-3.80%) |
Oct 05, 2010 | 9.670 | 9.790 | 9.520 | 9.740 | 4,857 | +0.21(+2.20%) |
Oct 04, 2010 | 9.830 | 9.880 | 9.430 | 9.530 | 1,307,202 | -0.38(-3.83%) |
Oct 01, 2010 | 9.910 | 10.06 | 9.580 | 9.910 | 1,909,119 | +0.03(+0.30%) |
Sep 30, 2010 | 9.883 | 10.51 | 9.570 | 9.880 | 1,876,069 | -0.08(-0.80%) |
Sep 29, 2010 | 9.930 | 10.01 | 9.860 | 9.960 | 1,653,971 | +0.11(+1.12%) |
Sep 28, 2010 | 9.900 | 9.950 | 9.610 | 9.850 | 2,375 | +0.01(+0.10%) |
Sep 27, 2010 | 9.780 | 9.935 | 9.620 | 9.840 | 1,101,140 | +0.05(+0.51%) |
Sep 24, 2010 | 9.630 | 10.00 | 9.550 | 9.790 | 2,024,350 | +0.33(+3.49%) |
Sep 23, 2010 | 9.460 | 10.10 | 9.440 | 9.460 | 152,781 | -0.44(-4.44%) |
Sep 22, 2010 | 9.960 | 10.08 | 9.750 | 9.900 | 988,409 | -0.08(-0.80%) |
Sep 21, 2010 | 10.24 | 10.24 | 9.910 | 9.980 | 1,327,625 | -0.24(-2.35%) |
Sep 20, 2010 | 9.670 | 10.33 | 9.640 | 10.22 | 2,617,205 | +0.57(+5.91%) |
Sep 17, 2010 | 9.650 | 9.970 | 9.500 | 9.650 | 1,609,562 | -0.03(-0.31%) |
Sep 15, 2010 | 9.710 | 9.800 | 9.540 | 9.680 | 815,793 | -0.05(-0.51%) |
Sep 14, 2010 | 9.940 | 9.940 | 9.650 | 9.730 | 1,225,989 | -0.13(-1.32%) |
Sep 13, 2010 | 9.470 | 9.910 | 9.410 | 9.860 | 1,877,924 | +0.52(+5.57%) |
Sep 10, 2010 | 9.240 | 9.480 | 9.240 | 9.340 | 913,367 | +0.11(+1.19%) |
Sep 09, 2010 | 9.570 | 9.570 | 9.100 | 9.230 | 986,483 | -0.15(-1.60%) |
Sep 08, 2010 | 9.160 | 9.490 | 9.160 | 9.380 | 1,594 | +0.23(+2.51%) |
Sep 07, 2010 | 9.360 | 9.540 | 9.110 | 9.150 | 6,588 | -0.68(-6.92%) |
Sep 03, 2010 | 9.830 | 9.940 | 9.490 | 9.830 | 1,266,133 | +0.18(+1.87%) |
Sep 02, 2010 | 9.180 | 9.740 | 9.050 | 9.650 | 3,365 | +0.39(+4.21%) |