Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.08 | 13.42 | 13.03 | 13.12 | 4,348,883 | -0.13(-1.02%) |
Nov 29, 2010 | 13.02 | 13.28 | 12.80 | 13.26 | 4,545,188 | +0.28(+2.14%) |
Nov 26, 2010 | 12.76 | 13.16 | 12.75 | 12.98 | 1,691,427 | -0.17(-1.27%) |
Nov 24, 2010 | 12.95 | 13.14 | 13.14 | 13.14 | 3,282,133 | +0.37(+2.89%) |
Nov 23, 2010 | 12.63 | 12.98 | 12.62 | 12.78 | 5,109,855 | -0.01(-0.05%) |
Nov 22, 2010 | 12.80 | 12.85 | 12.65 | 12.78 | 4,554,420 | +0.01(+0.11%) |
Nov 19, 2010 | 12.39 | 12.86 | 12.25 | 12.77 | 14,711,153 | +1.33(+11.62%) |
Nov 18, 2010 | 11.77 | 11.86 | 11.30 | 11.44 | 6,612,467 | -0.22(-1.85%) |
Nov 17, 2010 | 11.18 | 11.74 | 11.18 | 11.66 | 7,522,227 | +0.48(+4.30%) |
Nov 16, 2010 | 11.21 | 11.52 | 11.05 | 11.18 | 4,519,267 | -0.08(-0.68%) |
Nov 15, 2010 | 11.29 | 11.43 | 11.19 | 11.25 | 2,639,213 | +0.00(+0.00%) |
Nov 12, 2010 | 11.39 | 11.52 | 11.21 | 11.25 | 2,601,646 | -0.21(-1.82%) |
Nov 11, 2010 | 11.27 | 11.54 | 11.15 | 11.46 | 2,855,270 | +0.14(+1.23%) |
Nov 10, 2010 | 11.18 | 11.34 | 11.09 | 11.32 | 3,027,895 | +0.15(+1.31%) |
Nov 09, 2010 | 11.47 | 11.51 | 11.14 | 11.18 | 4,096,901 | -0.39(-3.37%) |
Nov 08, 2010 | 11.47 | 11.57 | 11.31 | 11.57 | 4,260,797 | +0.01(+0.06%) |
Nov 05, 2010 | 11.43 | 11.66 | 11.42 | 11.56 | 2,722,526 | +0.16(+1.40%) |
Nov 04, 2010 | 11.40 | 11.47 | 11.27 | 11.40 | 5,481,202 | +0.17(+1.55%) |
Nov 03, 2010 | 11.29 | 11.33 | 11.03 | 11.22 | 4,073,294 | -0.06(-0.55%) |
Nov 02, 2010 | 11.07 | 11.30 | 11.07 | 11.29 | 6,177,140 | +0.33(+3.05%) |
Nov 01, 2010 | 11.16 | 11.20 | 10.88 | 10.95 | 2,647,354 | -0.13(-1.19%) |
Oct 29, 2010 | 11.15 | 11.20 | 11.03 | 11.09 | 2,459,319 | -0.08(-0.75%) |
Oct 28, 2010 | 11.09 | 11.18 | 10.88 | 11.17 | 3,608,875 | +0.15(+1.33%) |
Oct 27, 2010 | 10.95 | 11.05 | 10.77 | 11.02 | 3,710,371 | +0.11(+1.02%) |
Oct 25, 2010 | 11.00 | 11.13 | 10.91 | 10.91 | 3,438,317 | +0.01(+0.13%) |
Oct 22, 2010 | 10.93 | 11.03 | 10.83 | 10.90 | 3,460,389 | +0.00(+0.00%) |
Oct 21, 2010 | 10.99 | 11.10 | 10.81 | 10.90 | 5,531,876 | -0.05(-0.44%) |
Oct 20, 2010 | 10.92 | 11.09 | 10.85 | 10.95 | 4,712,790 | +0.05(+0.45%) |
Oct 19, 2010 | 10.92 | 11.06 | 10.76 | 10.90 | 5,491,577 | -0.17(-1.51%) |
Oct 18, 2010 | 11.08 | 11.12 | 10.99 | 11.06 | 4,874,282 | -0.03(-0.31%) |
Oct 15, 2010 | 11.12 | 11.18 | 10.98 | 11.10 | 6,597,267 | +0.06(+0.57%) |
Oct 14, 2010 | 10.89 | 11.12 | 10.81 | 11.04 | 10,019,789 | +0.15(+1.34%) |
Oct 13, 2010 | 10.97 | 11.02 | 10.81 | 10.89 | 6,437,696 | +0.12(+1.10%) |
Oct 12, 2010 | 10.70 | 10.79 | 10.56 | 10.77 | 5,200,853 | +0.07(+0.64%) |
Oct 11, 2010 | 10.52 | 10.81 | 10.46 | 10.70 | 2,808,046 | +0.20(+1.90%) |
Oct 08, 2010 | 10.50 | 10.80 | 10.39 | 10.50 | 6,957,006 | +0.15(+1.46%) |
Oct 07, 2010 | 10.47 | 10.48 | 10.25 | 10.35 | 3,012,217 | -0.02(-0.20%) |
Oct 06, 2010 | 10.22 | 10.39 | 10.21 | 10.37 | 4,002,017 | +0.12(+1.14%) |
Oct 05, 2010 | 10.33 | 10.48 | 10.25 | 10.26 | 4,967,050 | +0.01(+0.13%) |
Oct 04, 2010 | 10.15 | 10.27 | 9.972 | 10.24 | 3,630,315 | +0.03(+0.34%) |
Oct 01, 2010 | 10.21 | 10.26 | 10.03 | 10.21 | 3,990,704 | +0.19(+1.90%) |
Sep 30, 2010 | 10.02 | 10.41 | 10.00 | 10.02 | 4,529,792 | -0.16(-1.54%) |
Sep 29, 2010 | 10.28 | 10.30 | 10.10 | 10.17 | 3,653,772 | -0.12(-1.21%) |
Sep 28, 2010 | 10.17 | 10.33 | 9.972 | 10.30 | 2,747,377 | +0.14(+1.36%) |
Sep 27, 2010 | 10.12 | 10.24 | 10.10 | 10.16 | 2,263,824 | -0.03(-0.27%) |
Sep 24, 2010 | 10.15 | 10.45 | 10.14 | 10.19 | 8,203,211 | +0.23(+2.28%) |
Sep 23, 2010 | 9.959 | 10.08 | 9.628 | 9.959 | 5,535,772 | +0.20(+2.05%) |
Sep 22, 2010 | 9.738 | 9.924 | 9.669 | 9.759 | 4,067,867 | -0.08(-0.84%) |
Sep 21, 2010 | 10.01 | 10.04 | 9.766 | 9.841 | 3,482,927 | -0.15(-1.52%) |
Sep 20, 2010 | 9.773 | 10.05 | 9.724 | 9.993 | 2,857,838 | +0.26(+2.69%) |
Sep 17, 2010 | 9.731 | 9.862 | 9.580 | 9.731 | 2,343,989 | +0.03(+0.28%) |
Sep 15, 2010 | 9.704 | 9.807 | 9.549 | 9.704 | 4,727,964 | +0.00(+0.00%) |
Sep 14, 2010 | 9.325 | 9.890 | 9.311 | 9.704 | 4,828,078 | +0.39(+4.14%) |
Sep 13, 2010 | 9.111 | 9.373 | 9.111 | 9.318 | 3,165,385 | +0.34(+3.84%) |
Sep 10, 2010 | 9.028 | 9.180 | 8.890 | 8.973 | 3,624,499 | +0.00(+0.00%) |
Sep 09, 2010 | 9.173 | 9.297 | 8.952 | 8.973 | 4,852,456 | -0.03(-0.31%) |
Sep 08, 2010 | 8.918 | 9.063 | 8.863 | 9.001 | 3,084,428 | +0.08(+0.85%) |
Sep 07, 2010 | 8.994 | 9.028 | 8.849 | 8.925 | 242 | -0.12(-1.30%) |
Sep 03, 2010 | 8.766 | 9.097 | 8.766 | 9.042 | 3,595,928 | +0.47(+5.47%) |
Sep 02, 2010 | 8.429 | 8.739 | 8.429 | 8.573 | 2,301 | +0.08(+0.89%) |