Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.16 | 10.36 | 10.10 | 10.24 | 59,363,468 | -0.05(-0.46%) |
Nov 29, 2010 | 10.17 | 10.31 | 10.05 | 10.29 | 66,048,032 | +0.11(+1.09%) |
Nov 26, 2010 | 10.16 | 10.21 | 10.07 | 10.18 | 41,985,684 | -0.24(-2.27%) |
Nov 24, 2010 | 10.25 | 10.42 | 10.42 | 10.42 | 53,748,452 | +0.30(+3.00%) |
Nov 23, 2010 | 10.13 | 10.20 | 10.06 | 10.11 | 63,274,312 | -0.23(-2.20%) |
Nov 22, 2010 | 10.49 | 10.58 | 10.26 | 10.34 | 49,183,376 | -0.27(-2.50%) |
Nov 19, 2010 | 10.55 | 10.62 | 10.40 | 10.61 | 40,331,648 | -0.00(-0.03%) |
Nov 18, 2010 | 10.58 | 10.69 | 10.51 | 10.61 | 51,068,848 | +0.25(+2.41%) |
Nov 17, 2010 | 10.40 | 10.50 | 10.33 | 10.36 | 44,988,248 | +0.10(+0.95%) |
Nov 16, 2010 | 10.50 | 10.52 | 10.20 | 10.26 | 78,270,720 | -0.38(-3.53%) |
Nov 15, 2010 | 10.80 | 10.82 | 10.63 | 10.64 | 44,374,648 | -0.06(-0.53%) |
Nov 12, 2010 | 10.82 | 10.94 | 10.58 | 10.70 | 84,079,016 | -0.38(-3.39%) |
Nov 11, 2010 | 11.03 | 11.14 | 11.01 | 11.07 | 49,760,216 | -0.14(-1.27%) |
Nov 10, 2010 | 11.24 | 11.30 | 11.03 | 11.21 | 60,280,768 | -0.05(-0.42%) |
Nov 09, 2010 | 11.50 | 11.53 | 11.20 | 11.26 | 56,663,636 | -0.14(-1.22%) |
Nov 08, 2010 | 11.30 | 11.41 | 11.24 | 11.40 | 41,579,336 | -0.01(-0.08%) |
Nov 05, 2010 | 11.49 | 11.50 | 11.34 | 11.41 | 49,442,992 | -0.06(-0.55%) |
Nov 04, 2010 | 11.21 | 11.50 | 11.21 | 11.47 | 83,765,336 | +0.46(+4.22%) |
Nov 03, 2010 | 11.06 | 11.08 | 10.82 | 11.01 | 73,575,280 | +0.07(+0.61%) |
Nov 02, 2010 | 10.86 | 10.95 | 10.75 | 10.94 | 50,641,148 | +0.17(+1.58%) |
Nov 01, 2010 | 10.78 | 10.94 | 10.72 | 10.77 | 51,945,520 | +0.05(+0.44%) |
Oct 29, 2010 | 10.85 | 10.85 | 10.65 | 10.72 | 59,159,836 | -0.07(-0.61%) |
Oct 28, 2010 | 10.74 | 10.81 | 10.54 | 10.79 | 71,650,800 | +0.20(+1.93%) |
Oct 27, 2010 | 10.47 | 10.79 | 10.27 | 10.59 | 90,011,120 | +0.43(+4.24%) |
Oct 25, 2010 | 10.14 | 10.24 | 10.08 | 10.16 | 53,386,824 | +0.13(+1.28%) |
Oct 22, 2010 | 10.21 | 10.22 | 9.910 | 10.03 | 70,754,968 | -0.01(-0.12%) |
Oct 21, 2010 | 10.31 | 10.37 | 9.901 | 10.04 | 115,545,584 | -0.35(-3.36%) |
Oct 20, 2010 | 10.45 | 10.53 | 10.36 | 10.39 | 55,459,408 | -0.04(-0.39%) |
Oct 19, 2010 | 10.54 | 10.61 | 10.37 | 10.43 | 84,733,784 | -0.40(-3.71%) |
Oct 18, 2010 | 10.72 | 10.88 | 10.70 | 10.83 | 66,379,320 | +0.05(+0.50%) |
Oct 15, 2010 | 11.07 | 11.07 | 10.75 | 10.78 | 116,672,576 | -0.19(-1.69%) |
Oct 14, 2010 | 10.86 | 11.09 | 10.83 | 10.96 | 95,375,792 | +0.04(+0.40%) |
Oct 13, 2010 | 10.96 | 11.00 | 10.87 | 10.92 | 54,179,228 | +0.05(+0.46%) |
Oct 12, 2010 | 10.92 | 10.93 | 10.69 | 10.87 | 36,650,704 | -0.01(-0.06%) |
Oct 11, 2010 | 11.01 | 11.03 | 10.78 | 10.87 | 40,682,496 | -0.03(-0.23%) |
Oct 08, 2010 | 10.90 | 10.93 | 10.61 | 10.90 | 63,224,544 | +0.25(+2.33%) |
Oct 07, 2010 | 11.13 | 11.15 | 10.45 | 10.65 | 172,114,272 | -0.38(-3.42%) |
Oct 06, 2010 | 11.27 | 11.36 | 11.00 | 11.03 | 122,640,272 | -0.51(-4.41%) |
Oct 05, 2010 | 11.53 | 11.60 | 11.21 | 11.54 | 10,232 | +0.04(+0.33%) |
Oct 04, 2010 | 11.53 | 11.59 | 11.40 | 11.50 | 59,446,092 | +0.04(+0.36%) |
Oct 01, 2010 | 11.46 | 11.60 | 11.36 | 11.46 | 67,239,432 | +0.06(+0.52%) |
Sep 30, 2010 | 11.49 | 11.50 | 11.21 | 11.40 | 85,031,752 | +0.17(+1.54%) |
Sep 29, 2010 | 11.28 | 11.40 | 11.21 | 11.23 | 244,365 | +0.04(+0.39%) |
Sep 28, 2010 | 11.30 | 11.31 | 11.14 | 11.18 | 10,018 | -0.09(-0.78%) |
Sep 27, 2010 | 11.02 | 11.28 | 10.92 | 11.27 | 111,970,400 | +0.30(+2.69%) |
Sep 24, 2010 | 11.19 | 11.27 | 10.95 | 10.98 | 354,666,720 | -0.21(-1.88%) |
Sep 23, 2010 | 10.97 | 11.50 | 10.94 | 11.19 | 341,596 | +0.28(+2.54%) |
Sep 22, 2010 | 11.08 | 11.09 | 10.82 | 10.91 | 79,931,808 | -0.21(-1.87%) |
Sep 21, 2010 | 11.28 | 11.35 | 10.99 | 11.12 | 63,347,408 | -0.18(-1.59%) |
Sep 20, 2010 | 11.16 | 11.36 | 11.02 | 11.30 | 51,708,436 | +0.14(+1.30%) |
Sep 17, 2010 | 11.15 | 11.17 | 11.00 | 11.15 | 43,754,028 | +0.14(+1.31%) |
Sep 15, 2010 | 10.75 | 11.05 | 10.69 | 11.01 | 57,667,964 | -0.08(-0.68%) |
Sep 14, 2010 | 11.56 | 11.57 | 11.07 | 11.08 | 15,908 | -0.36(-3.19%) |
Sep 13, 2010 | 11.43 | 11.61 | 11.40 | 11.45 | 50,399,396 | +0.18(+1.62%) |
Sep 10, 2010 | 11.38 | 11.41 | 11.23 | 11.26 | 31,005,112 | -0.07(-0.61%) |
Sep 09, 2010 | 11.39 | 11.49 | 11.14 | 11.33 | 439,947 | -0.15(-1.31%) |
Sep 08, 2010 | 11.64 | 11.65 | 11.45 | 11.48 | 474,474 | +0.03(+0.27%) |
Sep 07, 2010 | 11.76 | 11.77 | 11.43 | 11.45 | 58,179 | -0.33(-2.78%) |
Sep 03, 2010 | 11.62 | 11.82 | 11.54 | 11.78 | 73,932,024 | +0.47(+4.14%) |
Sep 02, 2010 | 11.33 | 11.34 | 11.03 | 11.31 | 195,928 | +0.29(+2.62%) |