Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.43 | 12.45 | 12.03 | 12.03 | 31,512,238 | -0.42(-3.39%) |
Nov 29, 2010 | 12.44 | 12.55 | 12.27 | 12.45 | 10,899,612 | -0.07(-0.56%) |
Nov 26, 2010 | 12.47 | 12.66 | 12.43 | 12.53 | 4,582,926 | -0.09(-0.70%) |
Nov 24, 2010 | 12.09 | 12.61 | 12.61 | 12.61 | 12,112,715 | +0.55(+4.52%) |
Nov 23, 2010 | 11.95 | 12.09 | 11.79 | 12.07 | 13,830,068 | -0.04(-0.36%) |
Nov 22, 2010 | 12.06 | 12.18 | 11.87 | 12.11 | 8,695,542 | +0.00(+0.00%) |
Nov 19, 2010 | 12.06 | 12.24 | 11.84 | 12.11 | 8,478,349 | -0.01(-0.07%) |
Nov 18, 2010 | 11.73 | 12.21 | 11.73 | 12.12 | 11,511,937 | +0.49(+4.24%) |
Nov 17, 2010 | 11.49 | 11.77 | 11.33 | 11.63 | 11,418,056 | +0.05(+0.46%) |
Nov 16, 2010 | 11.53 | 11.84 | 11.38 | 11.57 | 10,365,486 | -0.04(-0.38%) |
Nov 15, 2010 | 11.74 | 11.86 | 11.56 | 11.62 | 12,041,877 | -0.23(-1.93%) |
Nov 12, 2010 | 11.81 | 12.01 | 11.79 | 11.85 | 6,266,948 | -0.07(-0.59%) |
Nov 11, 2010 | 11.78 | 12.16 | 11.66 | 11.92 | 11,590,325 | +0.00(+0.00%) |
Nov 10, 2010 | 12.20 | 12.38 | 11.92 | 11.92 | 10,123,802 | -0.28(-2.31%) |
Nov 09, 2010 | 12.45 | 12.50 | 12.16 | 12.20 | 9,476,357 | -0.20(-1.63%) |
Nov 08, 2010 | 12.44 | 12.56 | 12.20 | 12.40 | 8,872,338 | -0.15(-1.19%) |
Nov 05, 2010 | 12.51 | 12.80 | 12.45 | 12.55 | 7,831,079 | +0.07(+0.56%) |
Nov 04, 2010 | 12.60 | 12.63 | 12.22 | 12.48 | 13,681,491 | -0.01(-0.07%) |
Nov 03, 2010 | 12.23 | 12.75 | 12.00 | 12.49 | 15,712,144 | +0.30(+2.46%) |
Nov 02, 2010 | 12.20 | 12.25 | 11.97 | 12.19 | 7,567,939 | +0.11(+0.95%) |
Nov 01, 2010 | 12.23 | 12.30 | 11.84 | 12.08 | 8,491,443 | -0.15(-1.19%) |
Oct 29, 2010 | 12.21 | 12.26 | 11.85 | 12.22 | 12,580,238 | +0.00(+0.04%) |
Oct 28, 2010 | 12.15 | 12.41 | 12.12 | 12.22 | 12,796,467 | +0.09(+0.73%) |
Oct 27, 2010 | 11.59 | 12.15 | 11.58 | 12.13 | 10,539,650 | +0.27(+2.30%) |
Oct 25, 2010 | 11.75 | 12.01 | 11.63 | 11.86 | 9,548,343 | +0.26(+2.20%) |
Oct 22, 2010 | 11.84 | 11.86 | 11.50 | 11.60 | 9,039,306 | -0.31(-2.59%) |
Oct 21, 2010 | 11.47 | 11.92 | 11.35 | 11.91 | 22,816,030 | +0.49(+4.32%) |
Oct 20, 2010 | 10.98 | 11.59 | 10.85 | 11.42 | 34,407,432 | +1.12(+10.86%) |
Oct 19, 2010 | 9.973 | 10.32 | 9.946 | 10.30 | 14,213,019 | +0.17(+1.65%) |
Oct 18, 2010 | 10.06 | 10.13 | 9.788 | 10.13 | 8,001,988 | +0.11(+1.14%) |
Oct 15, 2010 | 10.12 | 10.21 | 9.955 | 10.02 | 7,575,371 | -0.06(-0.61%) |
Oct 14, 2010 | 10.21 | 10.23 | 10.02 | 10.08 | 8,273,536 | -0.11(-1.12%) |
Oct 13, 2010 | 10.11 | 10.32 | 9.885 | 10.19 | 10,750,037 | +0.15(+1.45%) |
Oct 12, 2010 | 9.832 | 10.18 | 9.647 | 10.05 | 13,881,705 | +0.15(+1.56%) |
Oct 11, 2010 | 10.07 | 10.17 | 9.805 | 9.893 | 9,590,044 | -0.14(-1.40%) |
Oct 08, 2010 | 10.03 | 10.38 | 9.990 | 10.03 | 14,884,729 | -0.33(-3.14%) |
Oct 07, 2010 | 10.39 | 10.40 | 10.22 | 10.36 | 8,137,342 | -0.01(-0.08%) |
Oct 06, 2010 | 10.45 | 10.61 | 10.18 | 10.37 | 11,502,005 | -0.04(-0.42%) |
Oct 05, 2010 | 10.18 | 10.45 | 10.08 | 10.41 | 14,342,311 | +0.28(+2.78%) |
Oct 04, 2010 | 10.30 | 10.57 | 10.08 | 10.13 | 8,993,814 | -0.44(-4.16%) |
Oct 01, 2010 | 10.57 | 10.57 | 10.31 | 10.57 | 10,334,054 | +0.33(+3.18%) |
Sep 30, 2010 | 10.22 | 10.29 | 10.03 | 10.25 | 9,538,769 | +0.04(+0.43%) |
Sep 29, 2010 | 10.10 | 10.24 | 9.990 | 10.20 | 7,840,586 | +0.00(+0.00%) |
Sep 28, 2010 | 9.981 | 10.21 | 9.920 | 10.20 | 8,894,387 | +0.18(+1.76%) |
Sep 27, 2010 | 10.29 | 10.41 | 9.937 | 10.03 | 10,497,060 | -0.27(-2.65%) |
Sep 24, 2010 | 10.14 | 10.31 | 10.05 | 10.30 | 8,907,876 | +0.33(+3.36%) |
Sep 23, 2010 | 9.964 | 10.18 | 9.814 | 9.964 | 5,865,740 | -0.09(-0.88%) |
Sep 22, 2010 | 10.40 | 10.47 | 9.981 | 10.05 | 9,956,990 | -0.47(-4.44%) |
Sep 21, 2010 | 10.24 | 10.56 | 10.20 | 10.52 | 1,590 | +0.35(+3.46%) |
Sep 20, 2010 | 9.955 | 10.25 | 9.867 | 10.17 | 7,021,247 | +0.33(+3.31%) |
Sep 17, 2010 | 9.841 | 10.27 | 9.797 | 9.841 | 9,732,332 | -0.28(-2.78%) |
Sep 15, 2010 | 9.876 | 10.15 | 9.876 | 10.12 | 9,359,681 | +0.28(+2.86%) |
Sep 14, 2010 | 9.339 | 10.08 | 9.277 | 9.841 | 15,079,475 | +0.47(+4.98%) |
Sep 13, 2010 | 9.365 | 9.550 | 9.312 | 9.374 | 6,088,919 | +0.10(+1.04%) |
Sep 10, 2010 | 9.392 | 9.524 | 9.205 | 9.277 | 6,445,286 | -0.08(-0.85%) |
Sep 09, 2010 | 9.559 | 9.559 | 9.198 | 9.357 | 6,684,129 | -0.05(-0.56%) |
Sep 08, 2010 | 9.383 | 9.568 | 9.154 | 9.409 | 7,781,668 | +0.02(+0.19%) |
Sep 07, 2010 | 9.638 | 9.700 | 9.339 | 9.392 | 956 | -0.33(-3.44%) |
Sep 03, 2010 | 9.744 | 9.898 | 9.629 | 9.726 | 8,901,100 | +0.18(+1.94%) |
Sep 02, 2010 | 9.445 | 9.700 | 9.383 | 9.541 | 222 | +0.14(+1.50%) |