Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.38 | 12.40 | 11.99 | 11.99 | 31,624,322 | -0.42(-3.39%) |
Nov 29, 2010 | 12.39 | 12.51 | 12.23 | 12.41 | 10,938,381 | -0.07(-0.56%) |
Nov 26, 2010 | 12.43 | 12.61 | 12.38 | 12.48 | 4,599,227 | -0.09(-0.70%) |
Nov 24, 2010 | 12.05 | 12.57 | 12.57 | 12.57 | 12,155,798 | +0.54(+4.52%) |
Nov 23, 2010 | 11.91 | 12.04 | 11.74 | 12.02 | 13,879,259 | -0.04(-0.36%) |
Nov 22, 2010 | 12.02 | 12.13 | 11.82 | 12.07 | 8,726,471 | +0.00(+0.00%) |
Nov 19, 2010 | 12.02 | 12.20 | 11.80 | 12.07 | 8,508,505 | -0.01(-0.07%) |
Nov 18, 2010 | 11.69 | 12.17 | 11.69 | 12.08 | 11,552,883 | +0.49(+4.24%) |
Nov 17, 2010 | 11.45 | 11.73 | 11.29 | 11.59 | 11,458,668 | +0.05(+0.46%) |
Nov 16, 2010 | 11.49 | 11.80 | 11.34 | 11.53 | 10,402,355 | -0.04(-0.38%) |
Nov 15, 2010 | 11.70 | 11.81 | 11.52 | 11.58 | 12,084,708 | -0.23(-1.93%) |
Nov 12, 2010 | 11.77 | 11.97 | 11.75 | 11.81 | 6,289,239 | -0.07(-0.59%) |
Nov 11, 2010 | 11.74 | 12.11 | 11.62 | 11.88 | 11,631,550 | +0.00(+0.00%) |
Nov 10, 2010 | 12.16 | 12.34 | 11.88 | 11.88 | 10,159,811 | -0.28(-2.31%) |
Nov 09, 2010 | 12.40 | 12.45 | 12.11 | 12.16 | 9,510,063 | -0.20(-1.63%) |
Nov 08, 2010 | 12.39 | 12.52 | 12.16 | 12.36 | 8,903,895 | -0.15(-1.19%) |
Nov 05, 2010 | 12.46 | 12.75 | 12.41 | 12.51 | 7,858,933 | +0.07(+0.56%) |
Nov 04, 2010 | 12.55 | 12.59 | 12.17 | 12.44 | 13,730,154 | -0.01(-0.07%) |
Nov 03, 2010 | 12.18 | 12.70 | 11.95 | 12.45 | 15,768,029 | +0.30(+2.45%) |
Nov 02, 2010 | 12.16 | 12.21 | 11.93 | 12.15 | 7,594,857 | +0.11(+0.95%) |
Nov 01, 2010 | 12.19 | 12.25 | 11.80 | 12.03 | 8,521,646 | -0.14(-1.19%) |
Oct 29, 2010 | 12.17 | 12.22 | 11.81 | 12.18 | 12,624,984 | +0.00(+0.04%) |
Oct 28, 2010 | 12.10 | 12.37 | 12.08 | 12.17 | 12,841,982 | +0.09(+0.73%) |
Oct 27, 2010 | 11.55 | 12.10 | 11.54 | 12.09 | 10,577,138 | +0.27(+2.30%) |
Oct 25, 2010 | 11.71 | 11.97 | 11.59 | 11.81 | 9,582,305 | +0.25(+2.20%) |
Oct 22, 2010 | 11.80 | 11.81 | 11.45 | 11.56 | 9,071,457 | -0.31(-2.59%) |
Oct 21, 2010 | 11.43 | 11.88 | 11.31 | 11.87 | 22,897,184 | +0.49(+4.32%) |
Oct 20, 2010 | 10.94 | 11.55 | 10.81 | 11.38 | 34,529,812 | +1.11(+10.85%) |
Oct 19, 2010 | 9.937 | 10.28 | 9.911 | 10.26 | 14,263,573 | +0.17(+1.65%) |
Oct 18, 2010 | 10.03 | 10.10 | 9.753 | 10.10 | 8,030,450 | +0.11(+1.14%) |
Oct 15, 2010 | 10.09 | 10.17 | 9.920 | 9.981 | 7,602,315 | -0.06(-0.61%) |
Oct 14, 2010 | 10.17 | 10.19 | 9.981 | 10.04 | 8,302,964 | -0.11(-1.12%) |
Oct 13, 2010 | 10.08 | 10.29 | 9.850 | 10.16 | 10,788,273 | +0.14(+1.45%) |
Oct 12, 2010 | 9.797 | 10.15 | 9.613 | 10.01 | 13,931,080 | +0.15(+1.56%) |
Oct 11, 2010 | 10.03 | 10.13 | 9.771 | 9.858 | 9,624,154 | -0.14(-1.40%) |
Oct 08, 2010 | 9.999 | 10.34 | 9.955 | 9.999 | 14,937,672 | -0.32(-3.14%) |
Oct 07, 2010 | 10.35 | 10.37 | 10.18 | 10.32 | 8,166,285 | -0.01(-0.09%) |
Oct 06, 2010 | 10.41 | 10.57 | 10.14 | 10.33 | 11,542,916 | -0.04(-0.42%) |
Oct 05, 2010 | 10.15 | 10.41 | 10.04 | 10.38 | 14,393,325 | +0.28(+2.78%) |
Oct 04, 2010 | 10.26 | 10.53 | 10.04 | 10.10 | 9,025,803 | -0.44(-4.16%) |
Oct 01, 2010 | 10.53 | 10.53 | 10.27 | 10.53 | 10,370,810 | +0.32(+3.18%) |
Sep 30, 2010 | 10.18 | 10.25 | 9.990 | 10.21 | 9,572,697 | +0.04(+0.43%) |
Sep 29, 2010 | 10.06 | 10.20 | 9.955 | 10.17 | 7,868,474 | +0.00(+0.00%) |
Sep 28, 2010 | 9.946 | 10.17 | 9.885 | 10.17 | 8,926,023 | +0.18(+1.76%) |
Sep 27, 2010 | 10.25 | 10.38 | 9.902 | 9.990 | 10,534,397 | -0.27(-2.65%) |
Sep 24, 2010 | 10.10 | 10.27 | 10.02 | 10.26 | 8,939,560 | +0.33(+3.36%) |
Sep 23, 2010 | 9.929 | 10.15 | 9.779 | 9.929 | 5,886,604 | -0.09(-0.88%) |
Sep 22, 2010 | 10.37 | 10.44 | 9.946 | 10.02 | 9,992,405 | -0.46(-4.44%) |
Sep 21, 2010 | 10.20 | 10.52 | 10.17 | 10.48 | 1,596 | +0.35(+3.46%) |
Sep 20, 2010 | 9.920 | 10.22 | 9.832 | 10.13 | 7,046,220 | +0.32(+3.31%) |
Sep 17, 2010 | 9.806 | 10.24 | 9.762 | 9.806 | 9,766,949 | -0.28(-2.78%) |
Sep 15, 2010 | 9.841 | 10.11 | 9.841 | 10.09 | 9,392,972 | +0.28(+2.86%) |
Sep 14, 2010 | 9.306 | 10.04 | 9.244 | 9.806 | 15,133,110 | +0.46(+4.98%) |
Sep 13, 2010 | 9.332 | 9.516 | 9.279 | 9.341 | 6,110,577 | +0.10(+1.04%) |
Sep 10, 2010 | 9.358 | 9.490 | 9.172 | 9.244 | 6,468,211 | -0.08(-0.85%) |
Sep 09, 2010 | 9.525 | 9.525 | 9.165 | 9.323 | 6,707,904 | -0.05(-0.56%) |
Sep 08, 2010 | 9.350 | 9.534 | 9.122 | 9.376 | 7,809,347 | +0.02(+0.19%) |
Sep 07, 2010 | 9.604 | 9.665 | 9.306 | 9.358 | 960 | -0.33(-3.44%) |
Sep 03, 2010 | 9.709 | 9.863 | 9.595 | 9.692 | 8,932,760 | +0.18(+1.94%) |
Sep 02, 2010 | 9.411 | 9.665 | 9.350 | 9.508 | 223 | +0.14(+1.50%) |