Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.34 | 12.99 | 12.26 | 12.98 | 5,552,197 | +0.45(+3.56%) |
Nov 29, 2010 | 12.39 | 12.61 | 12.22 | 12.53 | 3,116,390 | +0.00(+0.00%) |
Nov 26, 2010 | 12.45 | 12.61 | 12.40 | 12.53 | 753,541 | -0.02(-0.14%) |
Nov 24, 2010 | 12.36 | 12.55 | 12.55 | 12.55 | 4,816,996 | +0.32(+2.60%) |
Nov 23, 2010 | 12.24 | 12.49 | 12.11 | 12.23 | 3,939,817 | -0.34(-2.73%) |
Nov 22, 2010 | 12.82 | 12.82 | 12.35 | 12.57 | 4,827,032 | -0.33(-2.59%) |
Nov 19, 2010 | 12.77 | 12.95 | 12.52 | 12.91 | 4,386,986 | +0.14(+1.08%) |
Nov 18, 2010 | 12.28 | 12.91 | 12.24 | 12.77 | 5,033,118 | +0.74(+6.14%) |
Nov 17, 2010 | 12.13 | 12.25 | 11.89 | 12.03 | 3,182,594 | -0.07(-0.57%) |
Nov 16, 2010 | 12.35 | 12.40 | 11.98 | 12.10 | 4,167,537 | -0.40(-3.16%) |
Nov 15, 2010 | 12.46 | 12.69 | 12.27 | 12.50 | 3,039,158 | +0.14(+1.11%) |
Nov 12, 2010 | 12.28 | 12.43 | 12.10 | 12.36 | 5,227,538 | -0.01(-0.07%) |
Nov 11, 2010 | 12.33 | 12.39 | 11.74 | 12.37 | 9,507,423 | -0.60(-4.64%) |
Nov 10, 2010 | 13.17 | 13.17 | 12.81 | 12.97 | 3,413,387 | -0.16(-1.24%) |
Nov 09, 2010 | 13.47 | 13.49 | 13.04 | 13.13 | 2,914,953 | -0.26(-1.92%) |
Nov 08, 2010 | 13.26 | 13.49 | 13.22 | 13.39 | 2,483,992 | +0.03(+0.19%) |
Nov 05, 2010 | 13.11 | 13.44 | 13.01 | 13.36 | 2,430,029 | +0.28(+2.16%) |
Nov 04, 2010 | 12.82 | 13.17 | 12.81 | 13.08 | 4,251,316 | +0.46(+3.66%) |
Nov 03, 2010 | 12.83 | 12.88 | 12.42 | 12.62 | 5,094,071 | -0.21(-1.60%) |
Nov 02, 2010 | 12.90 | 13.01 | 12.78 | 12.82 | 2,525,445 | +0.08(+0.60%) |
Nov 01, 2010 | 13.27 | 13.32 | 12.63 | 12.75 | 3,379,839 | -0.37(-2.80%) |
Oct 29, 2010 | 12.73 | 13.14 | 12.60 | 13.11 | 6,095,623 | +0.36(+2.82%) |
Oct 28, 2010 | 12.41 | 12.86 | 12.25 | 12.75 | 5,515,113 | +0.52(+4.26%) |
Oct 27, 2010 | 12.13 | 12.25 | 11.94 | 12.23 | 2,995,873 | -0.12(-0.97%) |
Oct 25, 2010 | 12.23 | 12.46 | 12.15 | 12.35 | 4,119,391 | +0.23(+1.90%) |
Oct 22, 2010 | 12.16 | 12.20 | 12.05 | 12.12 | 3,259,871 | -0.02(-0.14%) |
Oct 21, 2010 | 12.36 | 12.39 | 11.97 | 12.14 | 4,851,621 | -0.09(-0.77%) |
Oct 20, 2010 | 12.08 | 12.43 | 12.08 | 12.23 | 4,715,780 | +0.19(+1.56%) |
Oct 19, 2010 | 12.45 | 12.47 | 11.89 | 12.05 | 6,008,836 | -0.64(-5.05%) |
Oct 18, 2010 | 12.61 | 12.76 | 12.58 | 12.69 | 2,202,243 | +0.08(+0.61%) |
Oct 15, 2010 | 12.77 | 12.86 | 12.42 | 12.61 | 3,472,068 | +0.03(+0.20%) |
Oct 14, 2010 | 12.75 | 12.80 | 12.52 | 12.58 | 3,395,694 | -0.26(-2.00%) |
Oct 13, 2010 | 12.64 | 12.87 | 12.51 | 12.84 | 5,839,347 | +0.28(+2.25%) |
Oct 12, 2010 | 12.39 | 12.62 | 12.22 | 12.56 | 5,058,900 | +0.10(+0.82%) |
Oct 11, 2010 | 12.63 | 12.70 | 12.38 | 12.46 | 3,204,692 | -0.12(-0.95%) |
Oct 08, 2010 | 12.58 | 12.64 | 12.40 | 12.58 | 4,335,333 | +0.14(+1.10%) |
Oct 07, 2010 | 12.70 | 12.78 | 12.33 | 12.44 | 6,147,454 | -0.17(-1.36%) |
Oct 06, 2010 | 12.87 | 12.87 | 12.49 | 12.61 | 4,989,721 | -0.33(-2.58%) |
Oct 05, 2010 | 12.60 | 12.95 | 12.52 | 12.94 | 6,005,809 | +0.50(+4.06%) |
Oct 04, 2010 | 12.16 | 12.44 | 12.16 | 12.44 | 5,349,602 | +0.21(+1.75%) |
Oct 01, 2010 | 12.22 | 12.53 | 12.18 | 12.22 | 5,857,675 | -0.10(-0.79%) |
Sep 30, 2010 | 12.32 | 12.60 | 12.16 | 12.32 | 21,009 | +0.06(+0.51%) |
Sep 29, 2010 | 11.93 | 12.52 | 11.92 | 12.26 | 11,360,410 | +0.50(+4.21%) |
Sep 28, 2010 | 11.30 | 11.83 | 11.26 | 11.76 | 467 | -0.11(-0.94%) |
Sep 27, 2010 | 11.93 | 12.00 | 11.67 | 11.87 | 11,134,622 | +0.27(+2.36%) |
Sep 24, 2010 | 11.02 | 11.63 | 10.98 | 11.60 | 6,219,364 | +0.76(+7.02%) |
Sep 23, 2010 | 10.84 | 11.04 | 10.69 | 10.84 | 649 | -0.02(-0.16%) |
Sep 22, 2010 | 11.00 | 11.00 | 10.75 | 10.86 | 4,762,728 | -0.23(-2.08%) |
Sep 21, 2010 | 11.29 | 11.32 | 10.95 | 11.09 | 4,822,370 | -0.13(-1.14%) |
Sep 20, 2010 | 10.95 | 11.28 | 10.83 | 11.22 | 3,575,993 | +0.28(+2.58%) |
Sep 17, 2010 | 10.93 | 10.98 | 10.69 | 10.93 | 7,953,422 | +0.15(+1.43%) |
Sep 15, 2010 | 10.55 | 10.81 | 10.48 | 10.78 | 3,643,653 | +0.09(+0.88%) |
Sep 14, 2010 | 10.76 | 10.77 | 10.49 | 10.69 | 6,288,534 | -0.09(-0.87%) |
Sep 13, 2010 | 10.60 | 10.85 | 10.60 | 10.78 | 6,090,346 | +0.33(+3.19%) |
Sep 10, 2010 | 10.40 | 10.63 | 10.35 | 10.45 | 4,782,205 | +0.05(+0.49%) |
Sep 09, 2010 | 10.29 | 10.54 | 10.23 | 10.40 | 5,402,321 | +0.26(+2.53%) |
Sep 08, 2010 | 9.993 | 10.17 | 9.925 | 10.14 | 8,454,662 | +0.31(+3.13%) |
Sep 07, 2010 | 9.916 | 10.03 | 9.617 | 9.831 | 224 | -0.20(-1.96%) |
Sep 03, 2010 | 9.822 | 10.10 | 9.805 | 10.03 | 4,577,336 | +0.28(+2.89%) |
Sep 02, 2010 | 9.455 | 9.788 | 9.318 | 9.745 | 488 | +0.40(+4.30%) |