Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.54 | 14.25 | 13.53 | 14.13 | 24,935,586 | +0.42(+3.09%) |
Nov 29, 2010 | 13.70 | 13.81 | 13.53 | 13.71 | 14,007,440 | -0.12(-0.86%) |
Nov 26, 2010 | 13.69 | 13.85 | 13.69 | 13.83 | 5,490,813 | +0.07(+0.48%) |
Nov 24, 2010 | 13.61 | 13.76 | 13.76 | 13.76 | 10,213,840 | +0.14(+1.02%) |
Nov 23, 2010 | 13.63 | 13.87 | 13.50 | 13.62 | 14,055,725 | +0.00(+0.00%) |
Nov 22, 2010 | 13.63 | 13.73 | 13.49 | 13.62 | 14,863,882 | -0.07(-0.53%) |
Nov 19, 2010 | 13.48 | 13.76 | 13.25 | 13.69 | 20,929,362 | -0.14(-1.00%) |
Nov 18, 2010 | 13.85 | 13.91 | 13.70 | 13.83 | 15,820,193 | +0.15(+1.06%) |
Nov 17, 2010 | 13.48 | 13.79 | 13.47 | 13.69 | 13,224,451 | +0.27(+2.02%) |
Nov 16, 2010 | 13.40 | 13.76 | 13.33 | 13.42 | 12,568,929 | -0.03(-0.20%) |
Nov 15, 2010 | 13.55 | 13.63 | 13.36 | 13.44 | 10,303,022 | -0.11(-0.83%) |
Nov 12, 2010 | 13.51 | 13.60 | 13.39 | 13.55 | 10,254,459 | -0.03(-0.19%) |
Nov 11, 2010 | 13.20 | 13.67 | 13.11 | 13.58 | 15,604,181 | +0.27(+2.04%) |
Nov 10, 2010 | 13.32 | 13.43 | 13.21 | 13.31 | 14,541,267 | -0.05(-0.35%) |
Nov 09, 2010 | 13.76 | 13.76 | 13.30 | 13.36 | 13,359,332 | -0.34(-2.51%) |
Nov 08, 2010 | 13.74 | 13.83 | 13.53 | 13.70 | 9,537,480 | -0.07(-0.48%) |
Nov 05, 2010 | 13.55 | 13.81 | 13.54 | 13.77 | 13,426,967 | +0.25(+1.86%) |
Nov 04, 2010 | 13.77 | 13.89 | 13.40 | 13.52 | 26,073,404 | +0.77(+6.07%) |
Nov 03, 2010 | 12.77 | 12.82 | 12.50 | 12.74 | 14,712,222 | -0.01(-0.05%) |
Nov 02, 2010 | 12.72 | 12.85 | 12.62 | 12.75 | 10,379,521 | +0.09(+0.73%) |
Nov 01, 2010 | 12.64 | 12.71 | 12.50 | 12.66 | 15,432,300 | +0.08(+0.63%) |
Oct 29, 2010 | 12.67 | 12.77 | 12.51 | 12.58 | 11,697,393 | -0.09(-0.73%) |
Oct 28, 2010 | 12.80 | 12.89 | 12.52 | 12.67 | 12,463,868 | -0.13(-0.98%) |
Oct 27, 2010 | 12.95 | 12.95 | 12.59 | 12.79 | 11,982,607 | -0.01(-0.10%) |
Oct 25, 2010 | 12.75 | 12.93 | 12.73 | 12.81 | 8,787,658 | +0.14(+1.10%) |
Oct 22, 2010 | 12.60 | 12.71 | 12.47 | 12.67 | 7,638,263 | +0.07(+0.52%) |
Oct 21, 2010 | 12.84 | 12.91 | 12.56 | 12.60 | 14,427,455 | -0.18(-1.40%) |
Oct 20, 2010 | 12.95 | 13.10 | 12.73 | 12.78 | 15,230,277 | -0.15(-1.18%) |
Oct 19, 2010 | 12.93 | 13.14 | 12.83 | 12.93 | 14,237,766 | -0.17(-1.31%) |
Oct 18, 2010 | 13.06 | 13.29 | 13.05 | 13.10 | 21,991,318 | +0.19(+1.49%) |
Oct 15, 2010 | 12.68 | 13.08 | 12.60 | 12.91 | 26,502,176 | +0.30(+2.41%) |
Oct 14, 2010 | 12.62 | 12.78 | 12.50 | 12.61 | 23,318,110 | +0.05(+0.37%) |
Oct 13, 2010 | 12.42 | 12.70 | 12.42 | 12.56 | 20,245,288 | +0.19(+1.50%) |
Oct 12, 2010 | 12.06 | 12.44 | 11.99 | 12.38 | 17,595,448 | +0.29(+2.41%) |
Oct 11, 2010 | 12.15 | 12.31 | 12.07 | 12.09 | 11,799,890 | +0.04(+0.33%) |
Oct 08, 2010 | 12.05 | 12.26 | 11.70 | 12.05 | 19,835,702 | +0.13(+1.05%) |
Oct 07, 2010 | 12.08 | 12.26 | 11.89 | 11.92 | 1,428 | -0.36(-2.95%) |
Oct 06, 2010 | 12.24 | 12.32 | 12.17 | 12.28 | 10,405,267 | -0.01(-0.05%) |
Oct 05, 2010 | 12.16 | 12.38 | 12.11 | 12.29 | 13,829,328 | +0.18(+1.52%) |
Oct 04, 2010 | 12.11 | 12.25 | 12.01 | 12.11 | 10,962,875 | -0.07(-0.59%) |
Oct 01, 2010 | 12.18 | 12.38 | 12.09 | 12.18 | 10,274,967 | -0.09(-0.72%) |
Sep 30, 2010 | 12.26 | 12.51 | 12.17 | 12.27 | 12,241,886 | -0.08(-0.67%) |
Sep 29, 2010 | 12.41 | 12.43 | 12.25 | 12.35 | 45,601 | -0.09(-0.74%) |
Sep 28, 2010 | 12.28 | 12.46 | 12.10 | 12.44 | 10,710,530 | +0.20(+1.61%) |
Sep 27, 2010 | 12.36 | 12.41 | 12.20 | 12.24 | 8,091,543 | -0.14(-1.17%) |
Sep 24, 2010 | 12.31 | 12.46 | 12.22 | 12.39 | 14,827,624 | +0.21(+1.73%) |
Sep 23, 2010 | 12.18 | 12.32 | 12.06 | 12.18 | 513 | -0.08(-0.64%) |
Sep 22, 2010 | 12.32 | 12.37 | 12.12 | 12.26 | 11,568,010 | -0.11(-0.85%) |
Sep 21, 2010 | 12.62 | 12.62 | 12.29 | 12.36 | 12,934,069 | -0.24(-1.93%) |
Sep 20, 2010 | 12.61 | 12.64 | 12.37 | 12.61 | 13,407,837 | +0.16(+1.32%) |
Sep 17, 2010 | 12.44 | 12.49 | 12.15 | 12.44 | 21,757,190 | +0.20(+1.67%) |
Sep 15, 2010 | 12.07 | 12.28 | 11.99 | 12.24 | 17,848,528 | +0.07(+0.54%) |
Sep 14, 2010 | 11.75 | 12.24 | 11.72 | 12.17 | 21,543,556 | +0.46(+3.89%) |
Sep 13, 2010 | 11.54 | 11.74 | 11.53 | 11.72 | 12,766,176 | +0.29(+2.52%) |
Sep 10, 2010 | 11.43 | 11.52 | 11.38 | 11.43 | 7,405,325 | +0.02(+0.17%) |
Sep 09, 2010 | 11.56 | 11.62 | 11.34 | 11.41 | 8,043,563 | +0.07(+0.58%) |
Sep 08, 2010 | 11.33 | 11.43 | 11.28 | 11.34 | 8,819,424 | +0.01(+0.06%) |
Sep 07, 2010 | 11.65 | 11.65 | 11.29 | 11.34 | 744 | -0.28(-2.38%) |
Sep 03, 2010 | 11.45 | 11.73 | 11.45 | 11.61 | 12,368,691 | +0.14(+1.26%) |
Sep 02, 2010 | 11.43 | 11.69 | 11.37 | 11.47 | 1,530 | +0.14(+1.28%) |