Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.40 | 12.53 | 12.32 | 12.43 | 16,600,200 | -0.12(-0.95%) |
Nov 29, 2010 | 12.50 | 12.62 | 12.36 | 12.55 | 15,961,221 | -0.20(-1.55%) |
Nov 26, 2010 | 12.63 | 12.78 | 12.63 | 12.75 | 6,445,319 | -0.03(-0.22%) |
Nov 24, 2010 | 12.57 | 12.78 | 12.78 | 12.78 | 23,050,030 | +0.29(+2.31%) |
Nov 23, 2010 | 12.50 | 12.60 | 12.40 | 12.49 | 15,964,370 | -0.18(-1.44%) |
Nov 22, 2010 | 12.52 | 12.88 | 12.50 | 12.67 | 22,308,752 | +0.12(+0.95%) |
Nov 19, 2010 | 12.49 | 12.56 | 12.40 | 12.55 | 13,141,481 | +0.07(+0.56%) |
Nov 18, 2010 | 12.44 | 12.52 | 12.35 | 12.48 | 14,457,183 | +0.20(+1.66%) |
Nov 17, 2010 | 12.07 | 12.46 | 12.07 | 12.28 | 25,214,410 | -0.01(-0.06%) |
Nov 16, 2010 | 12.67 | 12.69 | 12.26 | 12.28 | 30,375,438 | -0.62(-4.80%) |
Nov 15, 2010 | 12.90 | 12.98 | 12.77 | 12.90 | 13,267,841 | +0.01(+0.06%) |
Nov 12, 2010 | 12.96 | 13.08 | 12.79 | 12.90 | 13,314,362 | -0.17(-1.29%) |
Nov 11, 2010 | 13.10 | 13.10 | 12.87 | 13.07 | 13,550,725 | -0.13(-0.96%) |
Nov 10, 2010 | 13.33 | 13.37 | 12.99 | 13.19 | 28,941,554 | -0.13(-0.95%) |
Nov 09, 2010 | 13.33 | 13.52 | 13.24 | 13.32 | 16,334,137 | +0.29(+2.26%) |
Nov 08, 2010 | 13.14 | 13.41 | 13.02 | 13.02 | 13,300,155 | -0.23(-1.75%) |
Nov 05, 2010 | 13.30 | 13.33 | 13.11 | 13.26 | 11,431,604 | -0.03(-0.21%) |
Nov 04, 2010 | 13.21 | 13.34 | 13.13 | 13.28 | 31,006,112 | +0.23(+1.78%) |
Nov 03, 2010 | 12.84 | 13.09 | 12.67 | 13.05 | 18,923,126 | +0.18(+1.42%) |
Nov 02, 2010 | 13.01 | 13.06 | 12.71 | 12.87 | 16,512,854 | -0.12(-0.92%) |
Nov 01, 2010 | 13.07 | 13.16 | 12.88 | 12.99 | 22,990,886 | +0.15(+1.20%) |
Oct 29, 2010 | 12.96 | 13.11 | 12.83 | 12.83 | 20,611,118 | -0.15(-1.14%) |
Oct 28, 2010 | 13.07 | 13.16 | 12.85 | 12.98 | 15,029,086 | +0.04(+0.33%) |
Oct 27, 2010 | 12.86 | 13.04 | 12.77 | 12.94 | 11,856,655 | -0.20(-1.50%) |
Oct 25, 2010 | 13.16 | 13.29 | 13.07 | 13.14 | 9,365,805 | +0.08(+0.59%) |
Oct 22, 2010 | 13.05 | 13.10 | 12.96 | 13.06 | 7,973,827 | +0.05(+0.38%) |
Oct 21, 2010 | 13.10 | 13.14 | 12.81 | 13.01 | 11,528,872 | -0.01(-0.05%) |
Oct 20, 2010 | 12.86 | 13.13 | 12.82 | 13.02 | 12,443,766 | +0.18(+1.37%) |
Oct 19, 2010 | 13.02 | 13.04 | 12.70 | 12.84 | 16,510,834 | -0.40(-3.02%) |
Oct 18, 2010 | 13.16 | 13.25 | 13.04 | 13.24 | 12,903,915 | +0.06(+0.43%) |
Oct 15, 2010 | 13.02 | 13.22 | 12.98 | 13.19 | 15,403,569 | +0.27(+2.12%) |
Oct 14, 2010 | 13.07 | 13.16 | 12.83 | 12.91 | 11,992,210 | -0.22(-1.66%) |
Oct 13, 2010 | 13.03 | 13.31 | 13.02 | 13.13 | 14,572,671 | +0.18(+1.35%) |
Oct 12, 2010 | 12.84 | 13.02 | 12.75 | 12.95 | 10,589,189 | +0.10(+0.76%) |
Oct 11, 2010 | 13.00 | 13.01 | 12.81 | 12.86 | 10,428,329 | -0.04(-0.33%) |
Oct 08, 2010 | 12.90 | 12.94 | 12.74 | 12.90 | 12,661,501 | +0.11(+0.82%) |
Oct 07, 2010 | 12.93 | 12.93 | 12.52 | 12.79 | 19,836,116 | -0.10(-0.76%) |
Oct 06, 2010 | 12.95 | 13.11 | 12.69 | 12.89 | 16,139,342 | -0.10(-0.80%) |
Oct 05, 2010 | 12.76 | 13.04 | 12.71 | 12.99 | 32,487 | +0.41(+3.29%) |
Oct 04, 2010 | 12.77 | 12.85 | 12.45 | 12.58 | 14,121,805 | -0.22(-1.70%) |
Oct 01, 2010 | 12.80 | 12.99 | 12.66 | 12.80 | 13,294,091 | -0.04(-0.29%) |
Sep 30, 2010 | 13.01 | 13.09 | 12.71 | 12.84 | 64,309 | -0.07(-0.53%) |
Sep 29, 2010 | 12.87 | 13.18 | 12.83 | 12.90 | 50,367 | +0.08(+0.60%) |
Sep 28, 2010 | 12.48 | 12.85 | 12.40 | 12.83 | 30,798 | +0.36(+2.87%) |
Sep 27, 2010 | 12.45 | 12.61 | 12.34 | 12.47 | 13,558,150 | +0.01(+0.06%) |
Sep 24, 2010 | 12.43 | 12.52 | 12.36 | 12.46 | 14,857,573 | +0.25(+2.01%) |
Sep 23, 2010 | 12.22 | 12.52 | 11.90 | 12.22 | 23,737,528 | +0.17(+1.40%) |
Sep 22, 2010 | 12.13 | 12.22 | 11.96 | 12.05 | 26,088,916 | -0.32(-2.56%) |
Sep 21, 2010 | 12.44 | 12.62 | 12.27 | 12.36 | 26,736,868 | +0.00(+0.00%) |
Sep 20, 2010 | 11.96 | 12.39 | 11.94 | 12.36 | 18,022,920 | +0.43(+3.59%) |
Sep 17, 2010 | 11.94 | 12.12 | 11.87 | 11.94 | 18,786,092 | -0.10(-0.82%) |
Sep 15, 2010 | 12.30 | 12.36 | 11.90 | 12.03 | 28,612,416 | -0.33(-2.67%) |
Sep 14, 2010 | 11.96 | 12.56 | 11.96 | 12.36 | 99,908 | +0.56(+4.76%) |
Sep 13, 2010 | 11.39 | 11.81 | 11.37 | 11.80 | 32,070,820 | +0.51(+4.54%) |
Sep 10, 2010 | 11.51 | 11.53 | 11.20 | 11.29 | 19,368,158 | -0.15(-1.35%) |
Sep 09, 2010 | 11.89 | 11.93 | 11.44 | 11.44 | 1,139 | -0.28(-2.40%) |
Sep 08, 2010 | 11.84 | 11.87 | 11.68 | 11.72 | 4,876 | -0.11(-0.89%) |
Sep 07, 2010 | 11.75 | 11.89 | 11.73 | 11.83 | 5,084 | +0.03(+0.24%) |
Sep 03, 2010 | 11.75 | 11.83 | 11.56 | 11.80 | 18,902,674 | +0.25(+2.19%) |
Sep 02, 2010 | 11.42 | 11.69 | 11.39 | 11.55 | 1,713 | +0.09(+0.80%) |