Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.11 | 13.29 | 13.05 | 13.12 | 16,541,509 | -0.17(-1.28%) |
Nov 29, 2010 | 13.07 | 13.35 | 13.00 | 13.29 | 21,858,072 | +0.12(+0.91%) |
Nov 26, 2010 | 13.13 | 13.20 | 13.06 | 13.17 | 5,573,213 | -0.14(-1.05%) |
Nov 24, 2010 | 13.15 | 13.31 | 13.31 | 13.31 | 14,793,063 | +0.18(+1.37%) |
Nov 23, 2010 | 13.10 | 13.18 | 12.96 | 13.13 | 23,181,168 | -0.16(-1.20%) |
Nov 22, 2010 | 13.32 | 13.38 | 13.11 | 13.29 | 17,436,938 | -0.09(-0.67%) |
Nov 19, 2010 | 13.28 | 13.46 | 13.09 | 13.38 | 17,958,236 | +0.00(+0.00%) |
Nov 18, 2010 | 13.21 | 13.56 | 13.20 | 13.38 | 28,442,808 | +0.44(+3.40%) |
Nov 17, 2010 | 12.98 | 13.10 | 12.90 | 12.94 | 16,001,956 | -0.09(-0.69%) |
Nov 16, 2010 | 13.18 | 13.20 | 12.86 | 13.03 | 32,993,592 | -0.62(-4.54%) |
Nov 15, 2010 | 13.65 | 13.69 | 13.39 | 13.65 | 18,427,424 | +0.16(+1.19%) |
Nov 12, 2010 | 13.67 | 13.72 | 13.32 | 13.49 | 27,751,252 | -0.32(-2.32%) |
Nov 11, 2010 | 13.67 | 13.95 | 13.60 | 13.81 | 21,880,976 | -0.08(-0.58%) |
Nov 10, 2010 | 13.94 | 13.96 | 13.58 | 13.89 | 24,743,032 | +0.14(+1.02%) |
Nov 09, 2010 | 14.05 | 14.17 | 13.63 | 13.75 | 29,891,376 | -0.06(-0.43%) |
Nov 08, 2010 | 13.90 | 13.99 | 13.74 | 13.81 | 22,649,004 | -0.19(-1.36%) |
Nov 05, 2010 | 13.67 | 14.08 | 13.52 | 14.00 | 32,139,364 | +0.40(+2.94%) |
Nov 04, 2010 | 13.36 | 13.62 | 13.35 | 13.60 | 27,998,688 | +0.46(+3.50%) |
Nov 03, 2010 | 13.19 | 13.25 | 12.96 | 13.14 | 21,506,104 | -0.10(-0.76%) |
Nov 02, 2010 | 13.15 | 13.25 | 13.09 | 13.24 | 17,685,604 | +0.19(+1.46%) |
Nov 01, 2010 | 13.19 | 13.29 | 12.95 | 13.05 | 18,874,660 | -0.09(-0.68%) |
Oct 29, 2010 | 12.65 | 13.23 | 12.58 | 13.14 | 39,265,088 | +0.51(+4.04%) |
Oct 28, 2010 | 12.82 | 12.82 | 12.61 | 12.63 | 16,057,386 | -0.07(-0.55%) |
Oct 27, 2010 | 12.72 | 12.83 | 12.51 | 12.70 | 24,035,424 | -0.18(-1.40%) |
Oct 25, 2010 | 12.94 | 13.04 | 12.83 | 12.88 | 20,530,572 | +0.16(+1.26%) |
Oct 22, 2010 | 12.81 | 12.85 | 12.63 | 12.72 | 18,735,180 | -0.06(-0.47%) |
Oct 21, 2010 | 13.01 | 13.06 | 12.63 | 12.78 | 24,908,484 | -0.17(-1.31%) |
Oct 20, 2010 | 12.72 | 13.01 | 12.67 | 12.95 | 30,966,162 | +0.28(+2.21%) |
Oct 19, 2010 | 12.90 | 12.95 | 12.58 | 12.67 | 28,991,194 | -0.47(-3.58%) |
Oct 18, 2010 | 13.12 | 13.19 | 12.86 | 13.14 | 18,560,608 | +0.01(+0.08%) |
Oct 15, 2010 | 13.23 | 13.29 | 12.77 | 13.13 | 40,965,968 | +0.00(+0.00%) |
Oct 14, 2010 | 13.49 | 13.49 | 13.05 | 13.13 | 26,798,294 | -0.24(-1.80%) |
Oct 13, 2010 | 13.41 | 13.45 | 13.30 | 13.37 | 34,150,404 | +0.17(+1.29%) |
Oct 12, 2010 | 12.91 | 13.23 | 12.79 | 13.20 | 35,373,928 | +0.27(+2.09%) |
Oct 11, 2010 | 13.04 | 13.09 | 12.83 | 12.93 | 23,320,070 | +0.04(+0.31%) |
Oct 08, 2010 | 12.89 | 13.13 | 12.60 | 12.89 | 72,773,432 | +0.69(+5.66%) |
Oct 07, 2010 | 12.20 | 12.57 | 12.15 | 12.20 | 41,241,508 | -0.17(-1.37%) |
Oct 06, 2010 | 12.16 | 12.47 | 12.10 | 12.37 | 28,090,908 | +0.23(+1.89%) |
Oct 05, 2010 | 12.07 | 12.23 | 12.02 | 12.14 | 43,437 | +0.22(+1.85%) |
Oct 04, 2010 | 12.14 | 12.20 | 11.81 | 11.92 | 31,092,448 | -0.31(-2.53%) |
Oct 01, 2010 | 12.23 | 12.40 | 12.20 | 12.23 | 22,999,546 | +0.12(+1.02%) |
Sep 30, 2010 | 12.11 | 12.25 | 11.94 | 12.11 | 179,100 | +0.03(+0.22%) |
Sep 29, 2010 | 12.17 | 12.20 | 12.03 | 12.08 | 24,659 | -0.13(-1.06%) |
Sep 28, 2010 | 12.10 | 12.25 | 11.81 | 12.21 | 24,368 | +0.14(+1.16%) |
Sep 27, 2010 | 12.16 | 12.16 | 11.96 | 12.07 | 26,728,874 | -0.13(-1.07%) |
Sep 24, 2010 | 12.00 | 12.25 | 11.97 | 12.20 | 30,862,436 | +0.46(+3.92%) |
Sep 23, 2010 | 11.74 | 12.16 | 11.48 | 11.74 | 39,794,816 | +0.04(+0.34%) |
Sep 22, 2010 | 11.16 | 11.75 | 11.16 | 11.70 | 44,195,096 | +0.53(+4.74%) |
Sep 21, 2010 | 11.38 | 11.42 | 10.99 | 11.17 | 1,000 | -0.21(-1.85%) |
Sep 20, 2010 | 11.25 | 11.44 | 11.14 | 11.38 | 18,695,882 | +0.21(+1.88%) |
Sep 17, 2010 | 11.17 | 11.34 | 11.10 | 11.17 | 22,715,772 | -0.26(-2.26%) |
Sep 15, 2010 | 11.40 | 11.48 | 11.33 | 11.43 | 18,973,504 | -0.06(-0.52%) |
Sep 14, 2010 | 11.46 | 11.59 | 11.33 | 11.49 | 1,000 | -0.03(-0.26%) |
Sep 13, 2010 | 11.38 | 11.59 | 11.33 | 11.52 | 24,603,276 | +0.35(+3.13%) |
Sep 10, 2010 | 11.22 | 11.37 | 11.13 | 11.17 | 15,658,348 | -0.06(-0.53%) |
Sep 09, 2010 | 11.26 | 11.34 | 11.17 | 11.23 | 400 | +0.16(+1.45%) |
Sep 08, 2010 | 10.93 | 11.23 | 10.90 | 11.07 | 35,129 | +0.21(+1.93%) |
Sep 07, 2010 | 10.79 | 10.96 | 10.70 | 10.86 | 13,642 | -0.02(-0.18%) |
Sep 03, 2010 | 11.01 | 11.07 | 10.82 | 10.88 | 16,634,520 | +0.05(+0.46%) |
Sep 02, 2010 | 10.55 | 10.84 | 10.46 | 10.83 | 4,222 | +0.31(+2.95%) |