Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.60 | 12.75 | 12.58 | 12.63 | 14,482,340 | -0.21(-1.67%) |
Nov 29, 2010 | 12.71 | 12.86 | 12.60 | 12.85 | 13,253,567 | +0.15(+1.14%) |
Nov 26, 2010 | 12.73 | 12.80 | 12.70 | 12.70 | 6,928,689 | -0.36(-2.76%) |
Nov 24, 2010 | 12.98 | 13.06 | 13.06 | 13.06 | 6,146,241 | +0.33(+2.57%) |
Nov 23, 2010 | 12.83 | 12.89 | 12.69 | 12.74 | 15,945,308 | -0.47(-3.58%) |
Nov 22, 2010 | 13.17 | 13.23 | 13.01 | 13.21 | 4,522,941 | -0.02(-0.12%) |
Nov 19, 2010 | 13.15 | 13.23 | 13.08 | 13.23 | 5,130,704 | -0.11(-0.81%) |
Nov 18, 2010 | 13.29 | 13.40 | 13.27 | 13.33 | 6,690,287 | +0.27(+2.06%) |
Nov 17, 2010 | 13.05 | 13.14 | 13.01 | 13.06 | 6,894,871 | +0.00(+0.00%) |
Nov 16, 2010 | 13.28 | 13.28 | 12.98 | 13.06 | 10,754,103 | -0.37(-2.72%) |
Nov 15, 2010 | 13.44 | 13.50 | 13.31 | 13.43 | 6,843,704 | +0.11(+0.85%) |
Nov 12, 2010 | 13.48 | 13.53 | 13.22 | 13.32 | 6,138,877 | -0.26(-1.94%) |
Nov 11, 2010 | 13.61 | 13.61 | 13.51 | 13.58 | 10,425,410 | -0.16(-1.13%) |
Nov 10, 2010 | 13.65 | 13.75 | 13.50 | 13.74 | 7,686,560 | +0.06(+0.43%) |
Nov 09, 2010 | 13.98 | 14.00 | 13.65 | 13.68 | 12,643,959 | -0.30(-2.15%) |
Nov 08, 2010 | 13.90 | 14.02 | 13.87 | 13.98 | 5,379,467 | -0.13(-0.95%) |
Nov 05, 2010 | 14.08 | 14.16 | 14.05 | 14.11 | 8,724,560 | +0.02(+0.11%) |
Nov 04, 2010 | 13.99 | 14.11 | 13.95 | 14.10 | 9,752,650 | +0.46(+3.35%) |
Nov 03, 2010 | 13.55 | 13.66 | 13.36 | 13.64 | 7,785,507 | +0.11(+0.83%) |
Nov 02, 2010 | 13.56 | 13.59 | 13.51 | 13.53 | 6,668,444 | +0.29(+2.19%) |
Nov 01, 2010 | 13.34 | 13.39 | 13.17 | 13.24 | 7,102,584 | +0.09(+0.70%) |
Oct 29, 2010 | 13.07 | 13.15 | 13.04 | 13.15 | 4,603,651 | +0.01(+0.04%) |
Oct 28, 2010 | 13.22 | 13.23 | 13.07 | 13.14 | 7,806,427 | +0.13(+1.03%) |
Oct 27, 2010 | 12.94 | 13.01 | 12.80 | 13.01 | 5,210,501 | -0.36(-2.68%) |
Oct 25, 2010 | 13.46 | 13.52 | 13.35 | 13.36 | 5,564,996 | +0.29(+2.21%) |
Oct 22, 2010 | 13.11 | 13.13 | 13.03 | 13.08 | 4,451,902 | +0.08(+0.58%) |
Oct 21, 2010 | 13.10 | 13.22 | 12.87 | 13.00 | 7,571,221 | -0.15(-1.10%) |
Oct 20, 2010 | 12.95 | 13.24 | 12.92 | 13.15 | 6,255,442 | +0.30(+2.34%) |
Oct 19, 2010 | 12.98 | 13.05 | 12.79 | 12.84 | 11,985,256 | -0.46(-3.43%) |
Oct 18, 2010 | 13.24 | 13.40 | 13.19 | 13.30 | 4,685,235 | -0.04(-0.30%) |
Oct 15, 2010 | 13.43 | 13.46 | 13.22 | 13.34 | 4,605,518 | -0.03(-0.22%) |
Oct 14, 2010 | 13.35 | 13.43 | 13.26 | 13.37 | 4,582,415 | +0.11(+0.85%) |
Oct 13, 2010 | 13.18 | 13.35 | 13.16 | 13.26 | 7,591,428 | +0.09(+0.69%) |
Oct 12, 2010 | 13.10 | 13.20 | 12.96 | 13.17 | 10,636,014 | -0.12(-0.89%) |
Oct 11, 2010 | 13.31 | 13.36 | 13.23 | 13.29 | 6,608,990 | -0.07(-0.52%) |
Oct 08, 2010 | 13.35 | 13.37 | 13.12 | 13.35 | 8,559,341 | +0.21(+1.59%) |
Oct 07, 2010 | 13.36 | 13.37 | 13.10 | 13.15 | 9,758,940 | -0.03(-0.25%) |
Oct 06, 2010 | 13.17 | 13.25 | 13.14 | 13.18 | 4,979,874 | +0.11(+0.86%) |
Oct 05, 2010 | 12.88 | 13.10 | 12.84 | 13.06 | 10,478,356 | +0.29(+2.27%) |
Oct 04, 2010 | 12.85 | 12.91 | 12.69 | 12.77 | 11,355,052 | -0.11(-0.88%) |
Oct 01, 2010 | 12.89 | 12.90 | 12.73 | 12.89 | 6,972,347 | +0.13(+1.05%) |
Sep 30, 2010 | 12.90 | 12.96 | 12.65 | 12.75 | 10,067,450 | -0.21(-1.62%) |
Sep 29, 2010 | 12.96 | 13.03 | 12.89 | 12.96 | 6,479,006 | -0.13(-1.03%) |
Sep 28, 2010 | 12.97 | 13.11 | 12.81 | 13.10 | 10,153,183 | +0.21(+1.67%) |
Sep 27, 2010 | 12.90 | 12.97 | 12.87 | 12.88 | 5,287,401 | +0.02(+0.13%) |
Sep 24, 2010 | 12.75 | 12.89 | 12.74 | 12.87 | 7,044,265 | +0.33(+2.66%) |
Sep 23, 2010 | 12.53 | 12.68 | 12.48 | 12.53 | 11,770,951 | -0.12(-0.98%) |
Sep 22, 2010 | 12.71 | 12.79 | 12.59 | 12.66 | 10,360,045 | +0.01(+0.09%) |
Sep 21, 2010 | 12.62 | 12.74 | 12.51 | 12.65 | 10,427,938 | -0.05(-0.42%) |
Sep 20, 2010 | 12.58 | 12.74 | 12.53 | 12.70 | 7,701,869 | +0.28(+2.25%) |
Sep 17, 2010 | 12.42 | 12.52 | 12.38 | 12.42 | 4,501,612 | -0.16(-1.24%) |
Sep 15, 2010 | 12.51 | 12.59 | 12.43 | 12.58 | 13,760,417 | -0.01(-0.04%) |
Sep 14, 2010 | 12.44 | 12.65 | 12.40 | 12.58 | 9,158,390 | +0.10(+0.82%) |
Sep 13, 2010 | 12.43 | 12.50 | 12.42 | 12.48 | 6,349,732 | +0.28(+2.33%) |
Sep 10, 2010 | 12.19 | 12.24 | 12.14 | 12.19 | 5,765,861 | -0.03(-0.22%) |
Sep 09, 2010 | 12.34 | 12.34 | 12.19 | 12.22 | 5,539,598 | +0.17(+1.43%) |
Sep 08, 2010 | 11.98 | 12.11 | 11.97 | 12.05 | 9,298,036 | +0.11(+0.95%) |
Sep 07, 2010 | 11.97 | 12.04 | 11.89 | 11.94 | 16,070,576 | -0.11(-0.89%) |
Sep 03, 2010 | 12.08 | 12.11 | 11.98 | 12.04 | 10,191,046 | +0.09(+0.76%) |
Sep 02, 2010 | 11.88 | 11.97 | 11.86 | 11.95 | 9,112,456 | +0.01(+0.09%) |