Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.58 | 12.71 | 12.50 | 12.61 | 16,364,271 | -0.12(-0.95%) |
Nov 29, 2010 | 12.68 | 12.80 | 12.54 | 12.73 | 15,734,373 | -0.20(-1.55%) |
Nov 26, 2010 | 12.81 | 12.97 | 12.81 | 12.93 | 6,353,715 | -0.03(-0.22%) |
Nov 24, 2010 | 12.75 | 12.96 | 12.96 | 12.96 | 22,722,434 | +0.29(+2.31%) |
Nov 23, 2010 | 12.68 | 12.78 | 12.58 | 12.67 | 15,737,478 | -0.19(-1.44%) |
Nov 22, 2010 | 12.70 | 13.06 | 12.68 | 12.85 | 21,991,690 | +0.12(+0.95%) |
Nov 19, 2010 | 12.67 | 12.74 | 12.58 | 12.73 | 12,954,710 | +0.07(+0.56%) |
Nov 18, 2010 | 12.62 | 12.70 | 12.53 | 12.66 | 14,251,712 | +0.21(+1.66%) |
Nov 17, 2010 | 12.25 | 12.64 | 12.25 | 12.45 | 24,856,054 | -0.01(-0.06%) |
Nov 16, 2010 | 12.85 | 12.87 | 12.44 | 12.46 | 29,943,730 | -0.63(-4.80%) |
Nov 15, 2010 | 13.08 | 13.17 | 12.95 | 13.09 | 13,079,273 | +0.01(+0.05%) |
Nov 12, 2010 | 13.15 | 13.27 | 12.98 | 13.08 | 13,125,132 | -0.17(-1.29%) |
Nov 11, 2010 | 13.29 | 13.29 | 13.05 | 13.25 | 13,358,137 | -0.13(-0.96%) |
Nov 10, 2010 | 13.52 | 13.56 | 13.18 | 13.38 | 28,530,224 | -0.13(-0.95%) |
Nov 09, 2010 | 13.52 | 13.71 | 13.43 | 13.51 | 16,101,989 | +0.30(+2.26%) |
Nov 08, 2010 | 13.33 | 13.60 | 13.20 | 13.21 | 13,111,128 | -0.24(-1.75%) |
Nov 05, 2010 | 13.50 | 13.53 | 13.30 | 13.45 | 11,269,133 | -0.03(-0.21%) |
Nov 04, 2010 | 13.40 | 13.53 | 13.32 | 13.47 | 30,565,440 | +0.23(+1.77%) |
Nov 03, 2010 | 13.03 | 13.28 | 12.86 | 13.24 | 18,654,182 | +0.19(+1.42%) |
Nov 02, 2010 | 13.20 | 13.25 | 12.89 | 13.05 | 16,278,166 | -0.12(-0.92%) |
Nov 01, 2010 | 13.25 | 13.35 | 13.07 | 13.18 | 22,664,130 | +0.16(+1.20%) |
Oct 29, 2010 | 13.15 | 13.30 | 13.01 | 13.02 | 20,318,184 | -0.15(-1.14%) |
Oct 28, 2010 | 13.25 | 13.35 | 13.03 | 13.17 | 14,815,486 | +0.04(+0.33%) |
Oct 27, 2010 | 13.04 | 13.23 | 12.95 | 13.13 | 11,688,143 | -0.20(-1.50%) |
Oct 25, 2010 | 13.35 | 13.48 | 13.26 | 13.33 | 9,232,694 | +0.08(+0.59%) |
Oct 22, 2010 | 13.24 | 13.29 | 13.15 | 13.25 | 7,860,500 | +0.05(+0.38%) |
Oct 21, 2010 | 13.29 | 13.33 | 13.00 | 13.20 | 11,365,019 | -0.01(-0.05%) |
Oct 20, 2010 | 13.05 | 13.32 | 13.00 | 13.20 | 12,266,910 | +0.18(+1.37%) |
Oct 19, 2010 | 13.20 | 13.23 | 12.88 | 13.03 | 16,276,175 | -0.41(-3.02%) |
Oct 18, 2010 | 13.35 | 13.44 | 13.23 | 13.43 | 12,720,519 | +0.06(+0.43%) |
Oct 15, 2010 | 13.20 | 13.41 | 13.16 | 13.38 | 15,184,647 | +0.28(+2.12%) |
Oct 14, 2010 | 13.26 | 13.35 | 13.01 | 13.10 | 11,821,771 | -0.22(-1.66%) |
Oct 13, 2010 | 13.22 | 13.50 | 13.21 | 13.32 | 14,365,557 | +0.18(+1.35%) |
Oct 12, 2010 | 13.03 | 13.21 | 12.93 | 13.14 | 10,438,691 | +0.10(+0.77%) |
Oct 11, 2010 | 13.18 | 13.20 | 13.00 | 13.04 | 10,280,117 | -0.04(-0.33%) |
Oct 08, 2010 | 13.08 | 13.13 | 12.92 | 13.08 | 12,481,550 | +0.11(+0.82%) |
Oct 07, 2010 | 13.11 | 13.11 | 12.70 | 12.98 | 19,554,196 | -0.10(-0.76%) |
Oct 06, 2010 | 13.14 | 13.30 | 12.87 | 13.08 | 15,909,963 | -0.11(-0.80%) |
Oct 05, 2010 | 12.94 | 13.23 | 12.90 | 13.18 | 32,026 | +0.42(+3.29%) |
Oct 04, 2010 | 12.95 | 13.03 | 12.63 | 12.76 | 13,921,100 | -0.22(-1.70%) |
Oct 01, 2010 | 12.98 | 13.18 | 12.84 | 12.98 | 13,105,149 | -0.04(-0.29%) |
Sep 30, 2010 | 13.20 | 13.28 | 12.89 | 13.02 | 63,395 | -0.07(-0.53%) |
Sep 29, 2010 | 13.05 | 13.37 | 13.01 | 13.09 | 49,651 | +0.08(+0.60%) |
Sep 28, 2010 | 12.66 | 13.04 | 12.58 | 13.01 | 30,360 | +0.36(+2.87%) |
Sep 27, 2010 | 12.63 | 12.79 | 12.51 | 12.65 | 13,365,456 | +0.01(+0.06%) |
Sep 24, 2010 | 12.61 | 12.70 | 12.54 | 12.64 | 14,646,411 | +0.25(+2.01%) |
Sep 23, 2010 | 12.39 | 12.70 | 12.07 | 12.39 | 23,400,160 | +0.17(+1.40%) |
Sep 22, 2010 | 12.31 | 12.39 | 12.14 | 12.22 | 25,718,130 | -0.32(-2.56%) |
Sep 21, 2010 | 12.62 | 12.81 | 12.45 | 12.54 | 26,356,872 | +0.00(+0.00%) |
Sep 20, 2010 | 12.13 | 12.57 | 12.11 | 12.54 | 17,766,770 | +0.43(+3.59%) |
Sep 17, 2010 | 12.11 | 12.30 | 12.04 | 12.11 | 18,519,096 | -0.10(-0.82%) |
Sep 15, 2010 | 12.48 | 12.54 | 12.07 | 12.21 | 28,205,764 | -0.33(-2.67%) |
Sep 14, 2010 | 12.13 | 12.74 | 12.13 | 12.54 | 98,488 | +0.57(+4.76%) |
Sep 13, 2010 | 11.55 | 11.98 | 11.54 | 11.97 | 31,615,016 | +0.52(+4.54%) |
Sep 10, 2010 | 11.67 | 11.69 | 11.36 | 11.45 | 19,092,890 | -0.16(-1.35%) |
Sep 09, 2010 | 12.06 | 12.10 | 11.61 | 11.61 | 1,123 | -0.28(-2.40%) |
Sep 08, 2010 | 12.01 | 12.04 | 11.85 | 11.89 | 4,807 | -0.11(-0.89%) |
Sep 07, 2010 | 11.92 | 12.06 | 11.90 | 12.00 | 5,012 | +0.03(+0.24%) |
Sep 03, 2010 | 11.92 | 12.00 | 11.73 | 11.97 | 18,634,020 | +0.26(+2.19%) |
Sep 02, 2010 | 11.58 | 11.86 | 11.55 | 11.72 | 1,689 | +0.09(+0.80%) |