Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.27 | 13.35 | 13.17 | 13.27 | 40,384,596 | -0.20(-1.51%) |
Nov 29, 2010 | 13.49 | 13.51 | 13.32 | 13.47 | 26,940,078 | -0.01(-0.11%) |
Nov 26, 2010 | 13.59 | 13.64 | 13.48 | 13.48 | 7,577,555 | -0.25(-1.80%) |
Nov 24, 2010 | 13.63 | 13.73 | 13.73 | 13.73 | 26,972,062 | +0.29(+2.16%) |
Nov 23, 2010 | 13.59 | 13.67 | 13.43 | 13.44 | 25,036,460 | -0.26(-1.91%) |
Nov 22, 2010 | 13.76 | 13.88 | 13.63 | 13.70 | 19,608,700 | -0.14(-1.00%) |
Nov 19, 2010 | 13.81 | 13.87 | 13.73 | 13.84 | 23,285,258 | +0.05(+0.34%) |
Nov 18, 2010 | 13.82 | 13.96 | 13.72 | 13.79 | 21,597,984 | +0.09(+0.66%) |
Nov 17, 2010 | 13.78 | 13.81 | 13.61 | 13.70 | 27,176,244 | -0.05(-0.34%) |
Nov 16, 2010 | 13.78 | 14.02 | 13.71 | 13.75 | 26,689,736 | -0.06(-0.45%) |
Nov 15, 2010 | 13.81 | 13.96 | 13.74 | 13.81 | 20,296,872 | +0.07(+0.53%) |
Nov 12, 2010 | 13.99 | 14.07 | 13.68 | 13.74 | 33,326,102 | -0.43(-3.03%) |
Nov 11, 2010 | 14.01 | 14.18 | 13.95 | 14.17 | 21,391,316 | +0.09(+0.65%) |
Nov 10, 2010 | 14.09 | 14.09 | 13.88 | 14.08 | 24,497,298 | +0.08(+0.57%) |
Nov 09, 2010 | 14.10 | 14.13 | 13.92 | 14.00 | 26,784,018 | -0.12(-0.82%) |
Nov 08, 2010 | 14.10 | 14.14 | 13.88 | 14.11 | 30,432,978 | -0.04(-0.31%) |
Nov 05, 2010 | 14.37 | 14.39 | 14.02 | 14.16 | 31,682,826 | -0.25(-1.74%) |
Nov 04, 2010 | 14.55 | 14.57 | 14.35 | 14.41 | 24,163,420 | -0.06(-0.43%) |
Nov 03, 2010 | 14.67 | 14.67 | 14.36 | 14.47 | 23,191,192 | -0.19(-1.29%) |
Nov 02, 2010 | 14.75 | 14.76 | 14.57 | 14.66 | 21,453,478 | +0.03(+0.22%) |
Nov 01, 2010 | 14.51 | 14.80 | 14.49 | 14.63 | 27,640,012 | +0.21(+1.44%) |
Oct 29, 2010 | 14.40 | 14.50 | 14.38 | 14.42 | 14,079,400 | -0.07(-0.48%) |
Oct 28, 2010 | 14.38 | 14.53 | 14.36 | 14.49 | 18,363,196 | +0.15(+1.01%) |
Oct 27, 2010 | 14.26 | 14.46 | 14.17 | 14.34 | 21,034,496 | -0.03(-0.20%) |
Oct 25, 2010 | 14.31 | 14.48 | 14.28 | 14.37 | 27,883,532 | +0.16(+1.10%) |
Oct 22, 2010 | 14.21 | 14.22 | 14.05 | 14.21 | 20,114,678 | +0.00(+0.03%) |
Oct 21, 2010 | 13.99 | 14.21 | 13.99 | 14.21 | 34,762,484 | +0.26(+1.85%) |
Oct 20, 2010 | 13.63 | 14.27 | 13.55 | 13.95 | 55,420,532 | +0.60(+4.52%) |
Oct 19, 2010 | 13.63 | 13.68 | 13.26 | 13.35 | 31,770,550 | -0.29(-2.16%) |
Oct 18, 2010 | 13.78 | 13.81 | 13.63 | 13.64 | 23,474,932 | -0.07(-0.50%) |
Oct 15, 2010 | 13.52 | 13.75 | 13.45 | 13.71 | 37,990,328 | +0.34(+2.55%) |
Oct 14, 2010 | 13.38 | 13.51 | 13.32 | 13.37 | 24,126,640 | +0.04(+0.30%) |
Oct 13, 2010 | 13.19 | 13.37 | 13.16 | 13.33 | 18,547,032 | +0.21(+1.58%) |
Oct 12, 2010 | 13.07 | 13.19 | 12.98 | 13.12 | 21,404,878 | -0.04(-0.28%) |
Oct 11, 2010 | 13.19 | 13.24 | 13.11 | 13.16 | 15,186,652 | -0.04(-0.33%) |
Oct 08, 2010 | 13.16 | 13.26 | 13.06 | 13.20 | 17,487,006 | +0.03(+0.19%) |
Oct 07, 2010 | 13.03 | 13.19 | 12.98 | 13.18 | 16,135,843 | +0.19(+1.43%) |
Oct 06, 2010 | 13.09 | 13.12 | 12.88 | 12.99 | 23,282,176 | -0.10(-0.75%) |
Oct 05, 2010 | 13.00 | 13.16 | 12.93 | 13.09 | 25,441,070 | +0.24(+1.87%) |
Oct 04, 2010 | 12.98 | 13.05 | 12.82 | 12.85 | 21,748,424 | -0.15(-1.12%) |
Oct 01, 2010 | 13.01 | 13.17 | 12.92 | 13.00 | 19,133,930 | +0.05(+0.42%) |
Sep 30, 2010 | 13.03 | 13.20 | 12.90 | 12.94 | 27,465,510 | -0.09(-0.72%) |
Sep 29, 2010 | 13.07 | 13.07 | 12.94 | 13.04 | 21,174,800 | -0.10(-0.75%) |
Sep 28, 2010 | 13.03 | 13.28 | 12.98 | 13.14 | 27,535,102 | +0.10(+0.78%) |
Sep 27, 2010 | 13.23 | 13.25 | 13.02 | 13.03 | 14,529,650 | -0.25(-1.89%) |
Sep 24, 2010 | 13.22 | 13.36 | 13.09 | 13.28 | 21,125,570 | +0.28(+2.15%) |
Sep 23, 2010 | 13.04 | 13.16 | 12.98 | 13.00 | 24,049,386 | -0.08(-0.64%) |
Sep 22, 2010 | 13.03 | 13.27 | 13.03 | 13.09 | 27,056,908 | +0.04(+0.31%) |
Sep 21, 2010 | 12.90 | 13.07 | 12.78 | 13.05 | 26,218,030 | +0.11(+0.87%) |
Sep 20, 2010 | 12.56 | 12.97 | 12.56 | 12.94 | 30,723,862 | +0.37(+2.97%) |
Sep 17, 2010 | 12.72 | 12.76 | 12.52 | 12.56 | 38,907,888 | -0.10(-0.80%) |
Sep 15, 2010 | 12.57 | 12.68 | 12.46 | 12.66 | 15,324,373 | +0.12(+0.96%) |
Sep 14, 2010 | 12.44 | 12.58 | 12.44 | 12.54 | 20,150,930 | +0.04(+0.35%) |
Sep 13, 2010 | 12.59 | 12.59 | 12.40 | 12.50 | 20,059,042 | +0.00(+0.00%) |
Sep 10, 2010 | 12.43 | 12.56 | 12.35 | 12.50 | 20,500,806 | +0.12(+1.00%) |
Sep 09, 2010 | 12.40 | 12.41 | 12.28 | 12.38 | 14,686,658 | +0.05(+0.41%) |
Sep 08, 2010 | 12.10 | 12.35 | 12.10 | 12.32 | 20,513,688 | +0.25(+2.05%) |
Sep 07, 2010 | 12.35 | 12.35 | 12.04 | 12.08 | 21,554,774 | -0.29(-2.32%) |
Sep 03, 2010 | 12.21 | 12.38 | 12.11 | 12.36 | 30,765,316 | +0.32(+2.62%) |
Sep 02, 2010 | 11.96 | 12.15 | 11.90 | 12.05 | 22,391,300 | +0.05(+0.39%) |