Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.76 | 13.97 | 13.71 | 13.75 | 4,373,926 | -0.09(-0.63%) |
Nov 29, 2010 | 13.88 | 14.09 | 13.81 | 13.83 | 4,699,384 | -0.10(-0.69%) |
Nov 26, 2010 | 13.95 | 14.12 | 13.91 | 13.93 | 1,021,297 | -0.17(-1.18%) |
Nov 24, 2010 | 13.99 | 14.10 | 14.10 | 14.10 | 2,542,339 | +0.23(+1.64%) |
Nov 23, 2010 | 13.73 | 13.90 | 13.71 | 13.87 | 2,675,262 | -0.08(-0.57%) |
Nov 22, 2010 | 13.90 | 14.16 | 13.80 | 13.95 | 3,507,420 | +0.04(+0.25%) |
Nov 19, 2010 | 13.56 | 13.93 | 13.56 | 13.91 | 5,624,201 | +0.32(+2.32%) |
Nov 18, 2010 | 13.64 | 13.74 | 13.55 | 13.60 | 4,350,373 | +0.15(+1.11%) |
Nov 17, 2010 | 13.35 | 13.54 | 13.27 | 13.45 | 2,447,684 | +0.11(+0.79%) |
Nov 16, 2010 | 13.32 | 13.42 | 13.20 | 13.34 | 3,957,440 | -0.06(-0.46%) |
Nov 15, 2010 | 13.51 | 13.51 | 13.26 | 13.40 | 3,323,231 | +0.00(+0.00%) |
Nov 12, 2010 | 13.36 | 13.55 | 13.24 | 13.40 | 4,322,267 | +0.04(+0.26%) |
Nov 11, 2010 | 13.00 | 13.50 | 12.28 | 13.37 | 7,446,961 | +0.11(+0.86%) |
Nov 10, 2010 | 13.33 | 13.33 | 12.97 | 13.26 | 2,942,439 | -0.11(-0.79%) |
Nov 09, 2010 | 13.50 | 13.52 | 13.28 | 13.36 | 2,647,658 | -0.11(-0.78%) |
Nov 08, 2010 | 13.36 | 13.58 | 13.19 | 13.47 | 5,561,529 | +0.02(+0.13%) |
Nov 05, 2010 | 13.20 | 13.55 | 13.04 | 13.45 | 5,977,206 | +0.28(+2.13%) |
Nov 04, 2010 | 12.63 | 13.19 | 12.60 | 13.17 | 6,282,216 | +0.63(+5.04%) |
Nov 03, 2010 | 12.46 | 12.55 | 12.28 | 12.54 | 3,101,548 | +0.12(+0.99%) |
Nov 02, 2010 | 12.47 | 12.58 | 12.33 | 12.41 | 3,628,934 | +0.00(+0.00%) |
Nov 01, 2010 | 12.43 | 12.48 | 12.27 | 12.41 | 3,311,139 | +0.04(+0.35%) |
Oct 29, 2010 | 12.32 | 12.46 | 12.28 | 12.37 | 2,734,946 | +0.01(+0.07%) |
Oct 28, 2010 | 12.45 | 12.46 | 12.14 | 12.36 | 3,416,037 | -0.06(-0.49%) |
Oct 27, 2010 | 12.07 | 12.57 | 12.02 | 12.42 | 6,054,403 | +0.39(+3.21%) |
Oct 25, 2010 | 11.79 | 12.12 | 11.72 | 12.04 | 7,094,176 | +0.33(+2.85%) |
Oct 22, 2010 | 11.54 | 11.93 | 11.42 | 11.70 | 9,721,538 | +0.44(+3.89%) |
Oct 21, 2010 | 10.48 | 11.47 | 10.19 | 11.26 | 21,653,806 | +0.39(+3.63%) |
Oct 20, 2010 | 10.95 | 11.11 | 10.83 | 10.87 | 6,315,437 | -0.09(-0.80%) |
Oct 19, 2010 | 11.12 | 11.20 | 10.90 | 10.96 | 5,314,377 | -0.29(-2.56%) |
Oct 18, 2010 | 11.50 | 11.59 | 11.22 | 11.24 | 5,080,168 | -0.26(-2.23%) |
Oct 15, 2010 | 11.82 | 11.91 | 11.42 | 11.50 | 5,724,589 | -0.12(-1.06%) |
Oct 14, 2010 | 11.65 | 11.86 | 11.54 | 11.62 | 2,975,006 | -0.20(-1.71%) |
Oct 13, 2010 | 11.74 | 11.91 | 11.62 | 11.83 | 3,928,944 | +0.25(+2.12%) |
Oct 12, 2010 | 11.42 | 11.69 | 11.31 | 11.58 | 2,834,739 | +0.14(+1.23%) |
Oct 11, 2010 | 11.00 | 11.58 | 11.00 | 11.44 | 2,796,065 | +0.35(+3.16%) |
Oct 08, 2010 | 11.16 | 11.21 | 10.91 | 11.09 | 3,098,562 | -0.05(-0.47%) |
Oct 07, 2010 | 11.04 | 11.19 | 10.90 | 11.14 | 1,481,597 | +0.14(+1.28%) |
Oct 06, 2010 | 11.29 | 11.37 | 10.95 | 11.00 | 2,796,789 | -0.38(-3.32%) |
Oct 05, 2010 | 11.29 | 11.47 | 11.29 | 11.38 | 2,960,428 | +0.18(+1.57%) |
Oct 04, 2010 | 11.22 | 11.39 | 11.02 | 11.20 | 2,414,956 | -0.17(-1.47%) |
Oct 01, 2010 | 11.17 | 11.38 | 11.09 | 11.37 | 3,477,344 | +0.33(+3.02%) |
Sep 30, 2010 | 11.42 | 11.53 | 10.96 | 11.04 | 5,490,917 | -0.42(-3.68%) |
Sep 29, 2010 | 11.33 | 11.62 | 11.28 | 11.46 | 3,280,977 | -0.07(-0.61%) |
Sep 28, 2010 | 11.10 | 11.54 | 11.02 | 11.53 | 3,588,928 | +0.18(+1.62%) |
Sep 27, 2010 | 11.35 | 11.49 | 11.29 | 11.34 | 2,625,128 | -0.01(-0.08%) |
Sep 24, 2010 | 10.75 | 11.40 | 10.75 | 11.35 | 5,655,888 | +0.66(+6.15%) |
Sep 23, 2010 | 10.33 | 10.86 | 10.27 | 10.69 | 3,281,967 | +0.25(+2.44%) |
Sep 22, 2010 | 10.47 | 10.51 | 10.19 | 10.44 | 3,728,013 | -0.11(-1.08%) |
Sep 21, 2010 | 10.60 | 10.69 | 10.51 | 10.55 | 2,594,012 | -0.04(-0.33%) |
Sep 20, 2010 | 10.40 | 10.63 | 10.28 | 10.59 | 2,668,764 | +0.18(+1.69%) |
Sep 17, 2010 | 10.76 | 10.76 | 10.40 | 10.41 | 4,720,966 | -0.35(-3.26%) |
Sep 15, 2010 | 10.57 | 10.78 | 10.48 | 10.76 | 2,762,570 | +0.14(+1.32%) |
Sep 14, 2010 | 10.37 | 10.75 | 10.26 | 10.62 | 4,007,778 | +0.23(+2.22%) |
Sep 13, 2010 | 10.28 | 10.53 | 10.26 | 10.39 | 4,144,966 | +0.20(+1.96%) |
Sep 10, 2010 | 10.15 | 10.38 | 10.04 | 10.19 | 4,642,626 | +0.06(+0.61%) |
Sep 09, 2010 | 10.18 | 10.33 | 10.12 | 10.13 | 3,814,863 | +0.00(+0.00%) |
Sep 08, 2010 | 9.913 | 10.19 | 9.782 | 10.13 | 3,159,358 | +0.25(+2.48%) |
Sep 07, 2010 | 9.966 | 10.09 | 9.869 | 9.887 | 1,964,473 | -0.23(-2.25%) |
Sep 03, 2010 | 10.15 | 10.28 | 9.992 | 10.12 | 3,477,456 | +0.02(+0.17%) |
Sep 02, 2010 | 9.554 | 10.18 | 9.527 | 10.10 | 7,708,961 | +0.54(+5.69%) |