Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.43 | 13.51 | 13.33 | 13.43 | 39,896,044 | -0.21(-1.51%) |
Nov 29, 2010 | 13.65 | 13.68 | 13.48 | 13.63 | 26,614,170 | -0.01(-0.11%) |
Nov 26, 2010 | 13.76 | 13.81 | 13.65 | 13.65 | 7,485,886 | -0.25(-1.80%) |
Nov 24, 2010 | 13.80 | 13.90 | 13.90 | 13.90 | 26,645,768 | +0.29(+2.16%) |
Nov 23, 2010 | 13.76 | 13.83 | 13.59 | 13.61 | 24,733,582 | -0.26(-1.91%) |
Nov 22, 2010 | 13.93 | 14.05 | 13.79 | 13.87 | 19,371,484 | -0.14(-1.00%) |
Nov 19, 2010 | 13.98 | 14.04 | 13.90 | 14.01 | 23,003,564 | +0.05(+0.34%) |
Nov 18, 2010 | 13.99 | 14.13 | 13.88 | 13.96 | 21,336,702 | +0.09(+0.66%) |
Nov 17, 2010 | 13.94 | 13.98 | 13.78 | 13.87 | 26,847,480 | -0.05(-0.34%) |
Nov 16, 2010 | 13.94 | 14.19 | 13.88 | 13.92 | 26,366,858 | -0.06(-0.45%) |
Nov 15, 2010 | 13.98 | 14.14 | 13.91 | 13.98 | 20,051,330 | +0.07(+0.53%) |
Nov 12, 2010 | 14.16 | 14.24 | 13.85 | 13.91 | 32,922,940 | -0.43(-3.03%) |
Nov 11, 2010 | 14.18 | 14.35 | 14.12 | 14.34 | 21,132,536 | +0.09(+0.65%) |
Nov 10, 2010 | 14.26 | 14.26 | 14.05 | 14.25 | 24,200,942 | +0.08(+0.57%) |
Nov 09, 2010 | 14.27 | 14.30 | 14.09 | 14.17 | 26,460,000 | -0.12(-0.82%) |
Nov 08, 2010 | 14.27 | 14.32 | 14.05 | 14.29 | 30,064,816 | -0.04(-0.31%) |
Nov 05, 2010 | 14.54 | 14.57 | 14.19 | 14.33 | 31,299,544 | -0.25(-1.74%) |
Nov 04, 2010 | 14.73 | 14.75 | 14.53 | 14.58 | 23,871,104 | -0.06(-0.43%) |
Nov 03, 2010 | 14.85 | 14.85 | 14.54 | 14.65 | 22,910,638 | -0.19(-1.29%) |
Nov 02, 2010 | 14.93 | 14.94 | 14.75 | 14.84 | 21,193,944 | +0.03(+0.22%) |
Nov 01, 2010 | 14.68 | 14.98 | 14.67 | 14.80 | 27,305,636 | +0.21(+1.44%) |
Oct 29, 2010 | 14.57 | 14.68 | 14.56 | 14.60 | 13,909,074 | -0.07(-0.48%) |
Oct 28, 2010 | 14.56 | 14.71 | 14.53 | 14.66 | 18,141,048 | +0.15(+1.01%) |
Oct 27, 2010 | 14.43 | 14.64 | 14.35 | 14.52 | 20,780,032 | -0.03(-0.20%) |
Oct 25, 2010 | 14.48 | 14.65 | 14.45 | 14.55 | 27,546,210 | +0.16(+1.10%) |
Oct 22, 2010 | 14.39 | 14.39 | 14.23 | 14.39 | 19,871,342 | +0.00(+0.03%) |
Oct 21, 2010 | 14.16 | 14.39 | 14.16 | 14.39 | 34,341,948 | +0.26(+1.85%) |
Oct 20, 2010 | 13.79 | 14.44 | 13.72 | 14.12 | 54,750,084 | +0.61(+4.52%) |
Oct 19, 2010 | 13.80 | 13.85 | 13.43 | 13.51 | 31,386,206 | -0.30(-2.16%) |
Oct 18, 2010 | 13.95 | 13.98 | 13.80 | 13.81 | 23,190,944 | -0.07(-0.50%) |
Oct 15, 2010 | 13.69 | 13.92 | 13.61 | 13.88 | 37,530,740 | +0.35(+2.56%) |
Oct 14, 2010 | 13.55 | 13.68 | 13.49 | 13.54 | 23,834,768 | +0.04(+0.30%) |
Oct 13, 2010 | 13.35 | 13.53 | 13.32 | 13.49 | 18,322,660 | +0.21(+1.58%) |
Oct 12, 2010 | 13.23 | 13.35 | 13.14 | 13.29 | 21,145,932 | -0.04(-0.28%) |
Oct 11, 2010 | 13.35 | 13.40 | 13.27 | 13.32 | 15,002,932 | -0.04(-0.33%) |
Oct 08, 2010 | 13.32 | 13.43 | 13.22 | 13.37 | 17,275,458 | +0.03(+0.19%) |
Oct 07, 2010 | 13.19 | 13.36 | 13.14 | 13.34 | 15,940,640 | +0.19(+1.43%) |
Oct 06, 2010 | 13.25 | 13.28 | 13.03 | 13.15 | 23,000,520 | -0.10(-0.75%) |
Oct 05, 2010 | 13.16 | 13.32 | 13.09 | 13.25 | 25,133,298 | +0.24(+1.87%) |
Oct 04, 2010 | 13.13 | 13.21 | 12.97 | 13.01 | 21,485,322 | -0.15(-1.12%) |
Oct 01, 2010 | 13.17 | 13.33 | 13.08 | 13.16 | 18,902,458 | +0.06(+0.42%) |
Sep 30, 2010 | 13.19 | 13.36 | 13.06 | 13.10 | 27,133,246 | -0.10(-0.73%) |
Sep 29, 2010 | 13.23 | 13.23 | 13.09 | 13.20 | 20,918,638 | -0.10(-0.75%) |
Sep 28, 2010 | 13.19 | 13.45 | 13.14 | 13.30 | 27,201,998 | +0.10(+0.78%) |
Sep 27, 2010 | 13.40 | 13.41 | 13.18 | 13.19 | 14,353,878 | -0.25(-1.89%) |
Sep 24, 2010 | 13.38 | 13.52 | 13.25 | 13.45 | 20,870,004 | +0.28(+2.15%) |
Sep 23, 2010 | 13.20 | 13.33 | 13.13 | 13.16 | 23,758,448 | -0.08(-0.64%) |
Sep 22, 2010 | 13.19 | 13.43 | 13.19 | 13.25 | 26,729,586 | +0.04(+0.31%) |
Sep 21, 2010 | 13.06 | 13.23 | 12.94 | 13.21 | 25,900,858 | +0.11(+0.87%) |
Sep 20, 2010 | 12.71 | 13.13 | 12.71 | 13.09 | 30,352,182 | +0.38(+2.97%) |
Sep 17, 2010 | 12.88 | 12.91 | 12.67 | 12.72 | 38,437,200 | -0.10(-0.80%) |
Sep 15, 2010 | 12.72 | 12.84 | 12.61 | 12.82 | 15,138,986 | +0.12(+0.96%) |
Sep 14, 2010 | 12.59 | 12.73 | 12.59 | 12.70 | 19,907,154 | +0.04(+0.35%) |
Sep 13, 2010 | 12.74 | 12.74 | 12.56 | 12.65 | 19,816,378 | +0.00(+0.00%) |
Sep 10, 2010 | 12.58 | 12.72 | 12.50 | 12.65 | 20,252,798 | +0.13(+1.00%) |
Sep 09, 2010 | 12.55 | 12.56 | 12.43 | 12.53 | 14,508,986 | +0.05(+0.41%) |
Sep 08, 2010 | 12.25 | 12.50 | 12.25 | 12.48 | 20,265,524 | +0.25(+2.05%) |
Sep 07, 2010 | 12.51 | 12.51 | 12.19 | 12.23 | 21,294,014 | -0.29(-2.32%) |
Sep 03, 2010 | 12.36 | 12.53 | 12.26 | 12.52 | 30,393,134 | +0.32(+2.62%) |
Sep 02, 2010 | 12.10 | 12.30 | 12.04 | 12.20 | 22,120,422 | +0.05(+0.39%) |