Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.04 | 10.23 | 10.00 | 10.14 | 6,285,725 | -0.23(-2.24%) |
Nov 29, 2010 | 10.14 | 10.44 | 10.08 | 10.37 | 15,008,618 | +0.13(+1.23%) |
Nov 26, 2010 | 10.25 | 10.36 | 10.19 | 10.24 | 2,786,336 | -0.41(-3.83%) |
Nov 24, 2010 | 10.58 | 10.65 | 10.65 | 10.65 | 2,323,988 | +0.14(+1.31%) |
Nov 23, 2010 | 10.64 | 10.68 | 10.49 | 10.51 | 3,153,914 | -0.35(-3.18%) |
Nov 22, 2010 | 10.84 | 10.91 | 10.71 | 10.86 | 2,785,143 | -0.23(-2.10%) |
Nov 19, 2010 | 10.96 | 11.10 | 10.88 | 11.09 | 2,341,025 | -0.06(-0.51%) |
Nov 18, 2010 | 11.23 | 11.26 | 11.15 | 11.15 | 2,056,924 | +0.24(+2.19%) |
Nov 17, 2010 | 10.96 | 11.05 | 10.88 | 10.91 | 2,289,444 | -0.02(-0.21%) |
Nov 16, 2010 | 11.14 | 11.18 | 10.81 | 10.93 | 5,303,677 | -0.34(-3.05%) |
Nov 15, 2010 | 11.39 | 11.45 | 11.28 | 11.28 | 2,157,427 | -0.08(-0.66%) |
Nov 12, 2010 | 11.34 | 11.50 | 11.26 | 11.35 | 4,665,279 | -0.21(-1.84%) |
Nov 11, 2010 | 11.47 | 11.59 | 11.43 | 11.56 | 2,862,256 | -0.24(-2.02%) |
Nov 10, 2010 | 11.93 | 11.95 | 11.59 | 11.80 | 8,271,807 | -0.01(-0.05%) |
Nov 09, 2010 | 11.90 | 12.00 | 11.74 | 11.81 | 4,395,131 | +0.20(+1.72%) |
Nov 08, 2010 | 11.59 | 11.64 | 11.51 | 11.61 | 2,530,080 | -0.20(-1.70%) |
Nov 05, 2010 | 11.63 | 11.89 | 11.62 | 11.81 | 4,025,848 | -0.04(-0.37%) |
Nov 04, 2010 | 11.72 | 11.85 | 11.66 | 11.85 | 5,551,929 | +0.52(+4.58%) |
Nov 03, 2010 | 11.15 | 11.34 | 11.11 | 11.33 | 4,657,296 | +0.24(+2.14%) |
Nov 02, 2010 | 11.02 | 11.14 | 10.98 | 11.09 | 2,344,931 | +0.13(+1.14%) |
Nov 01, 2010 | 11.08 | 11.17 | 10.83 | 10.97 | 2,484,949 | -0.08(-0.68%) |
Oct 29, 2010 | 11.11 | 11.14 | 10.99 | 11.04 | 2,051,021 | -0.08(-0.68%) |
Oct 28, 2010 | 11.29 | 11.29 | 11.06 | 11.12 | 3,239,240 | -0.09(-0.78%) |
Oct 27, 2010 | 11.11 | 11.21 | 11.06 | 11.21 | 3,193,652 | +0.14(+1.24%) |
Oct 25, 2010 | 11.14 | 11.23 | 11.04 | 11.07 | 3,033,333 | -0.13(-1.12%) |
Oct 22, 2010 | 11.13 | 11.19 | 11.10 | 11.19 | 2,420,813 | +0.01(+0.06%) |
Oct 21, 2010 | 11.46 | 11.56 | 11.11 | 11.19 | 4,409,733 | -0.34(-2.93%) |
Oct 20, 2010 | 11.36 | 11.59 | 11.36 | 11.53 | 5,016,757 | +0.23(+2.05%) |
Oct 19, 2010 | 11.39 | 11.46 | 11.21 | 11.29 | 4,659,529 | -0.31(-2.64%) |
Oct 18, 2010 | 11.46 | 11.64 | 11.41 | 11.60 | 2,244,293 | +0.20(+1.76%) |
Oct 15, 2010 | 11.53 | 11.53 | 11.28 | 11.40 | 5,406,230 | +0.20(+1.79%) |
Oct 14, 2010 | 11.38 | 11.39 | 11.11 | 11.20 | 11,428,412 | -0.43(-3.66%) |
Oct 13, 2010 | 11.60 | 11.71 | 11.56 | 11.63 | 4,924,783 | -0.16(-1.33%) |
Oct 12, 2010 | 11.73 | 11.82 | 11.61 | 11.78 | 3,200,287 | -0.04(-0.37%) |
Oct 11, 2010 | 11.94 | 11.98 | 11.80 | 11.83 | 7,600,226 | -0.03(-0.21%) |
Oct 08, 2010 | 11.85 | 11.88 | 11.76 | 11.85 | 3,579,585 | +0.14(+1.17%) |
Oct 07, 2010 | 12.31 | 12.31 | 11.65 | 11.71 | 319 | -0.47(-3.85%) |
Oct 06, 2010 | 12.23 | 12.27 | 12.15 | 12.18 | 2,849,346 | -0.14(-1.17%) |
Oct 05, 2010 | 12.15 | 12.38 | 12.11 | 12.33 | 4,459,925 | +0.44(+3.74%) |
Oct 04, 2010 | 11.95 | 12.05 | 11.77 | 11.88 | 2,006,463 | -0.07(-0.58%) |
Oct 01, 2010 | 11.95 | 11.97 | 11.80 | 11.95 | 4,541,298 | +0.16(+1.33%) |
Sep 30, 2010 | 12.15 | 12.24 | 11.75 | 11.80 | 6,057,534 | -0.22(-1.82%) |
Sep 29, 2010 | 12.08 | 12.15 | 11.96 | 12.01 | 4,419,365 | -0.23(-1.89%) |
Sep 28, 2010 | 12.20 | 12.26 | 11.96 | 12.25 | 2,848,948 | -0.01(-0.10%) |
Sep 27, 2010 | 12.35 | 12.35 | 12.22 | 12.26 | 3,555,749 | -0.14(-1.11%) |
Sep 24, 2010 | 12.23 | 12.40 | 12.21 | 12.40 | 3,209,451 | +0.51(+4.26%) |
Sep 23, 2010 | 11.93 | 12.05 | 11.81 | 11.89 | 4,096,146 | -0.12(-0.99%) |
Sep 22, 2010 | 12.11 | 12.23 | 11.93 | 12.01 | 4,806,641 | -0.15(-1.24%) |
Sep 21, 2010 | 12.32 | 12.33 | 12.05 | 12.16 | 5,222,817 | -0.14(-1.12%) |
Sep 20, 2010 | 12.03 | 12.35 | 11.98 | 12.30 | 15,854,459 | +0.29(+2.45%) |
Sep 17, 2010 | 12.00 | 12.12 | 11.90 | 12.00 | 3,773,374 | -0.48(-3.81%) |
Sep 15, 2010 | 12.39 | 12.50 | 12.26 | 12.48 | 2,563,498 | -0.09(-0.75%) |
Sep 14, 2010 | 12.50 | 12.67 | 12.40 | 12.57 | 2,351,865 | +0.08(+0.60%) |
Sep 13, 2010 | 12.46 | 12.56 | 12.39 | 12.50 | 13,035,603 | +0.21(+1.68%) |
Sep 10, 2010 | 12.31 | 12.43 | 12.19 | 12.29 | 3,453,046 | +0.07(+0.56%) |
Sep 09, 2010 | 12.50 | 12.53 | 12.11 | 12.22 | 5,256,563 | +0.31(+2.57%) |
Sep 08, 2010 | 11.86 | 12.02 | 11.86 | 11.91 | 3,429,909 | -0.06(-0.47%) |
Sep 07, 2010 | 12.02 | 12.06 | 11.91 | 11.97 | 3,917,328 | -0.72(-5.67%) |
Sep 03, 2010 | 12.43 | 12.70 | 12.43 | 12.69 | 4,040,476 | +0.61(+5.02%) |
Sep 02, 2010 | 11.99 | 12.09 | 11.96 | 12.08 | 159 | -0.10(-0.82%) |