Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.32 | 12.97 | 12.25 | 12.96 | 5,560,328 | +0.45(+3.56%) |
Nov 29, 2010 | 12.37 | 12.59 | 12.20 | 12.51 | 3,120,953 | +0.00(+0.00%) |
Nov 26, 2010 | 12.43 | 12.59 | 12.38 | 12.51 | 754,644 | -0.02(-0.14%) |
Nov 24, 2010 | 12.34 | 12.53 | 12.53 | 12.53 | 4,824,050 | +0.32(+2.60%) |
Nov 23, 2010 | 12.22 | 12.47 | 12.09 | 12.21 | 3,945,587 | -0.34(-2.73%) |
Nov 22, 2010 | 12.80 | 12.80 | 12.33 | 12.55 | 4,834,101 | -0.33(-2.59%) |
Nov 19, 2010 | 12.75 | 12.93 | 12.50 | 12.89 | 4,393,410 | +0.14(+1.08%) |
Nov 18, 2010 | 12.26 | 12.89 | 12.22 | 12.75 | 5,040,489 | +0.74(+6.14%) |
Nov 17, 2010 | 12.12 | 12.23 | 11.87 | 12.01 | 3,187,254 | -0.07(-0.57%) |
Nov 16, 2010 | 12.33 | 12.38 | 11.96 | 12.08 | 4,173,640 | -0.39(-3.16%) |
Nov 15, 2010 | 12.44 | 12.67 | 12.25 | 12.48 | 3,043,608 | +0.14(+1.11%) |
Nov 12, 2010 | 12.26 | 12.41 | 12.08 | 12.34 | 5,235,193 | -0.01(-0.07%) |
Nov 11, 2010 | 12.31 | 12.37 | 11.72 | 12.35 | 9,521,346 | -0.60(-4.64%) |
Nov 10, 2010 | 13.15 | 13.15 | 12.79 | 12.95 | 3,418,386 | -0.16(-1.24%) |
Nov 09, 2010 | 13.45 | 13.47 | 13.02 | 13.11 | 2,919,221 | -0.26(-1.92%) |
Nov 08, 2010 | 13.24 | 13.47 | 13.21 | 13.37 | 2,487,629 | +0.03(+0.19%) |
Nov 05, 2010 | 13.09 | 13.42 | 12.99 | 13.34 | 2,433,588 | +0.28(+2.16%) |
Nov 04, 2010 | 12.80 | 13.15 | 12.80 | 13.06 | 4,257,542 | +0.46(+3.66%) |
Nov 03, 2010 | 12.81 | 12.86 | 12.40 | 12.60 | 5,101,530 | -0.20(-1.60%) |
Nov 02, 2010 | 12.88 | 12.99 | 12.76 | 12.80 | 2,529,143 | +0.08(+0.60%) |
Nov 01, 2010 | 13.25 | 13.30 | 12.62 | 12.73 | 3,384,788 | -0.37(-2.80%) |
Oct 29, 2010 | 12.71 | 13.12 | 12.58 | 13.09 | 6,104,549 | +0.36(+2.81%) |
Oct 28, 2010 | 12.39 | 12.84 | 12.23 | 12.74 | 5,523,189 | +0.52(+4.26%) |
Oct 27, 2010 | 12.11 | 12.23 | 11.93 | 12.22 | 3,000,260 | -0.12(-0.97%) |
Oct 25, 2010 | 12.22 | 12.45 | 12.13 | 12.33 | 4,125,424 | +0.23(+1.90%) |
Oct 22, 2010 | 12.14 | 12.18 | 12.03 | 12.10 | 3,264,644 | -0.02(-0.14%) |
Oct 21, 2010 | 12.34 | 12.37 | 11.95 | 12.12 | 4,858,726 | -0.09(-0.77%) |
Oct 20, 2010 | 12.06 | 12.41 | 12.06 | 12.22 | 4,722,686 | +0.19(+1.56%) |
Oct 19, 2010 | 12.43 | 12.45 | 11.87 | 12.03 | 6,017,636 | -0.64(-5.05%) |
Oct 18, 2010 | 12.59 | 12.74 | 12.57 | 12.67 | 2,205,468 | +0.08(+0.61%) |
Oct 15, 2010 | 12.75 | 12.84 | 12.40 | 12.59 | 3,477,153 | +0.03(+0.20%) |
Oct 14, 2010 | 12.74 | 12.78 | 12.51 | 12.57 | 3,400,667 | -0.26(-2.00%) |
Oct 13, 2010 | 12.62 | 12.86 | 12.49 | 12.82 | 5,847,898 | +0.28(+2.25%) |
Oct 12, 2010 | 12.37 | 12.60 | 12.21 | 12.54 | 5,066,308 | +0.10(+0.82%) |
Oct 11, 2010 | 12.61 | 12.68 | 12.36 | 12.44 | 3,209,385 | -0.12(-0.95%) |
Oct 08, 2010 | 12.56 | 12.62 | 12.38 | 12.56 | 4,341,681 | +0.14(+1.10%) |
Oct 07, 2010 | 12.68 | 12.76 | 12.31 | 12.42 | 6,156,457 | -0.17(-1.36%) |
Oct 06, 2010 | 12.85 | 12.85 | 12.47 | 12.59 | 4,997,028 | -0.33(-2.58%) |
Oct 05, 2010 | 12.58 | 12.93 | 12.51 | 12.92 | 6,014,604 | +0.50(+4.06%) |
Oct 04, 2010 | 12.15 | 12.42 | 12.15 | 12.42 | 5,357,436 | +0.21(+1.75%) |
Oct 01, 2010 | 12.21 | 12.51 | 12.16 | 12.21 | 5,866,253 | -0.10(-0.79%) |
Sep 30, 2010 | 12.30 | 12.58 | 12.14 | 12.30 | 21,039 | +0.06(+0.51%) |
Sep 29, 2010 | 11.92 | 12.51 | 11.90 | 12.24 | 11,377,046 | +0.50(+4.22%) |
Sep 28, 2010 | 11.28 | 11.81 | 11.24 | 11.75 | 468 | -0.11(-0.94%) |
Sep 27, 2010 | 11.92 | 11.98 | 11.65 | 11.86 | 11,150,928 | +0.27(+2.36%) |
Sep 24, 2010 | 11.00 | 11.61 | 10.97 | 11.58 | 6,228,471 | +0.76(+7.02%) |
Sep 23, 2010 | 10.82 | 11.03 | 10.67 | 10.82 | 650 | -0.02(-0.16%) |
Sep 22, 2010 | 10.99 | 10.99 | 10.73 | 10.84 | 4,769,702 | -0.23(-2.08%) |
Sep 21, 2010 | 11.28 | 11.30 | 10.93 | 11.07 | 4,829,432 | -0.13(-1.14%) |
Sep 20, 2010 | 10.93 | 11.26 | 10.82 | 11.20 | 3,581,230 | +0.28(+2.58%) |
Sep 17, 2010 | 10.92 | 10.96 | 10.68 | 10.92 | 7,965,069 | +0.15(+1.43%) |
Sep 15, 2010 | 10.53 | 10.79 | 10.47 | 10.76 | 3,648,989 | +0.09(+0.88%) |
Sep 14, 2010 | 10.75 | 10.76 | 10.47 | 10.67 | 6,297,743 | -0.09(-0.87%) |
Sep 13, 2010 | 10.58 | 10.83 | 10.58 | 10.76 | 6,099,265 | +0.33(+3.19%) |
Sep 10, 2010 | 10.38 | 10.61 | 10.34 | 10.43 | 4,789,208 | +0.05(+0.49%) |
Sep 09, 2010 | 10.28 | 10.53 | 10.22 | 10.38 | 5,410,232 | +0.26(+2.53%) |
Sep 08, 2010 | 9.979 | 10.16 | 9.910 | 10.12 | 8,467,042 | +0.31(+3.13%) |
Sep 07, 2010 | 9.902 | 10.01 | 9.603 | 9.817 | 224 | -0.20(-1.96%) |
Sep 03, 2010 | 9.808 | 10.08 | 9.791 | 10.01 | 4,584,039 | +0.28(+2.89%) |
Sep 02, 2010 | 9.441 | 9.774 | 9.304 | 9.731 | 489 | +0.40(+4.30%) |