Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.49 | 12.53 | 12.21 | 12.33 | 11,263,458 | -0.28(-2.22%) |
Nov 29, 2010 | 12.51 | 12.68 | 12.31 | 12.61 | 5,356,008 | +0.04(+0.31%) |
Nov 26, 2010 | 12.65 | 12.73 | 12.51 | 12.57 | 1,903,896 | -0.13(-1.04%) |
Nov 24, 2010 | 12.61 | 12.70 | 12.70 | 12.70 | 4,271,797 | +0.12(+0.99%) |
Nov 23, 2010 | 12.79 | 12.81 | 12.51 | 12.58 | 5,731,350 | -0.32(-2.47%) |
Nov 22, 2010 | 12.60 | 12.95 | 12.46 | 12.90 | 11,253,861 | +0.75(+6.14%) |
Nov 19, 2010 | 12.07 | 12.25 | 12.01 | 12.15 | 6,953,173 | +0.05(+0.38%) |
Nov 18, 2010 | 11.99 | 12.18 | 11.97 | 12.11 | 6,462,972 | +0.17(+1.43%) |
Nov 17, 2010 | 11.82 | 11.95 | 11.77 | 11.94 | 5,832,256 | +0.09(+0.79%) |
Nov 16, 2010 | 11.64 | 11.84 | 11.62 | 11.84 | 6,289,795 | +0.18(+1.53%) |
Nov 15, 2010 | 11.71 | 11.89 | 11.66 | 11.66 | 3,697,142 | +0.02(+0.13%) |
Nov 12, 2010 | 11.57 | 11.76 | 11.55 | 11.65 | 4,539,919 | -0.01(-0.07%) |
Nov 11, 2010 | 11.73 | 11.76 | 11.49 | 11.66 | 5,560,066 | -0.21(-1.77%) |
Nov 10, 2010 | 11.66 | 11.87 | 11.52 | 11.87 | 5,051,384 | +0.19(+1.60%) |
Nov 09, 2010 | 12.04 | 12.04 | 11.64 | 11.68 | 8,820,298 | -0.40(-3.28%) |
Nov 08, 2010 | 11.76 | 12.11 | 11.71 | 12.08 | 5,211,006 | +0.34(+2.91%) |
Nov 05, 2010 | 12.01 | 12.01 | 11.69 | 11.73 | 5,590,984 | -0.24(-2.01%) |
Nov 04, 2010 | 12.02 | 12.09 | 11.80 | 11.97 | 6,530,958 | +0.02(+0.19%) |
Nov 03, 2010 | 11.84 | 12.22 | 11.69 | 11.95 | 5,879,838 | +0.09(+0.72%) |
Nov 02, 2010 | 12.08 | 12.11 | 11.82 | 11.87 | 5,124,407 | -0.19(-1.61%) |
Nov 01, 2010 | 12.14 | 12.24 | 11.93 | 12.06 | 3,985,602 | -0.02(-0.19%) |
Oct 29, 2010 | 12.09 | 12.16 | 11.98 | 12.08 | 3,278,734 | +0.00(+0.00%) |
Oct 28, 2010 | 12.29 | 12.39 | 11.97 | 12.08 | 3,921,442 | -0.13(-1.08%) |
Oct 27, 2010 | 12.18 | 12.24 | 12.09 | 12.22 | 4,399,602 | -0.02(-0.13%) |
Oct 25, 2010 | 12.25 | 12.42 | 12.13 | 12.23 | 4,497,148 | +0.09(+0.70%) |
Oct 22, 2010 | 12.16 | 12.25 | 12.08 | 12.15 | 3,049,803 | +0.00(+0.00%) |
Oct 21, 2010 | 12.01 | 12.28 | 11.97 | 12.15 | 4,901,751 | +0.16(+1.30%) |
Oct 20, 2010 | 12.00 | 12.08 | 11.85 | 11.99 | 5,003,247 | +0.05(+0.39%) |
Oct 19, 2010 | 12.10 | 12.24 | 11.94 | 11.94 | 7,456,894 | -0.23(-1.91%) |
Oct 18, 2010 | 11.97 | 12.26 | 11.93 | 12.18 | 7,352,964 | +0.24(+2.02%) |
Oct 15, 2010 | 11.97 | 12.01 | 11.84 | 11.94 | 5,740,978 | +0.04(+0.33%) |
Oct 14, 2010 | 11.77 | 12.02 | 11.69 | 11.90 | 8,187,585 | +0.19(+1.59%) |
Oct 13, 2010 | 11.59 | 11.90 | 11.57 | 11.71 | 8,302,443 | +0.18(+1.55%) |
Oct 12, 2010 | 11.51 | 11.58 | 11.34 | 11.53 | 11,263,734 | +0.00(+0.00%) |
Oct 11, 2010 | 11.69 | 11.70 | 11.43 | 11.53 | 11,855,641 | -0.13(-1.13%) |
Oct 08, 2010 | 11.66 | 12.52 | 11.52 | 11.66 | 21,369,050 | -0.98(-7.74%) |
Oct 07, 2010 | 12.53 | 12.64 | 12.45 | 12.64 | 24,214 | +0.18(+1.43%) |
Oct 06, 2010 | 12.49 | 12.61 | 12.42 | 12.46 | 4,314,926 | -0.07(-0.56%) |
Oct 05, 2010 | 12.36 | 12.58 | 12.36 | 12.53 | 163,566 | +0.28(+2.28%) |
Oct 04, 2010 | 12.58 | 12.63 | 12.22 | 12.25 | 5,858,613 | -0.38(-3.01%) |
Oct 01, 2010 | 12.63 | 12.69 | 12.37 | 12.63 | 8,524,019 | +0.18(+1.48%) |
Sep 30, 2010 | 12.45 | 12.50 | 12.00 | 12.45 | 12,785 | +0.47(+3.91%) |
Sep 29, 2010 | 11.87 | 12.11 | 11.86 | 11.98 | 9,736 | +0.12(+0.98%) |
Sep 28, 2010 | 11.95 | 11.95 | 11.76 | 11.87 | 57,854 | +0.04(+0.33%) |
Sep 27, 2010 | 12.08 | 12.08 | 11.69 | 11.83 | 7,815,947 | -0.33(-2.75%) |
Sep 24, 2010 | 12.31 | 12.31 | 11.94 | 12.16 | 5,345,563 | -0.06(-0.51%) |
Sep 23, 2010 | 12.22 | 12.42 | 11.96 | 12.22 | 4,656,090 | +0.19(+1.62%) |
Sep 22, 2010 | 12.22 | 12.28 | 12.03 | 12.03 | 7,596,343 | -0.19(-1.53%) |
Sep 21, 2010 | 12.63 | 12.70 | 12.17 | 12.22 | 11,709 | -0.40(-3.14%) |
Sep 20, 2010 | 12.43 | 12.64 | 12.21 | 12.61 | 7,234,901 | +0.30(+2.40%) |
Sep 17, 2010 | 12.32 | 13.24 | 12.18 | 12.32 | 20,642,098 | -0.97(-7.31%) |
Sep 15, 2010 | 13.13 | 13.30 | 13.10 | 13.29 | 3,237,547 | +0.12(+0.88%) |
Sep 14, 2010 | 13.33 | 13.37 | 13.14 | 13.17 | 1,280 | -0.16(-1.22%) |
Sep 13, 2010 | 13.20 | 13.36 | 13.18 | 13.33 | 3,953,606 | +0.25(+1.90%) |
Sep 10, 2010 | 13.23 | 13.27 | 13.03 | 13.09 | 4,968,984 | -0.14(-1.06%) |
Sep 09, 2010 | 13.14 | 13.26 | 13.03 | 13.23 | 167,872 | +0.21(+1.61%) |
Sep 08, 2010 | 12.70 | 13.12 | 12.70 | 13.02 | 88,292 | +0.30(+2.32%) |
Sep 07, 2010 | 12.56 | 12.78 | 12.44 | 12.72 | 86,190 | +0.12(+0.99%) |
Sep 03, 2010 | 12.46 | 12.67 | 12.46 | 12.60 | 6,984,115 | +0.13(+1.06%) |
Sep 02, 2010 | 12.98 | 13.01 | 12.35 | 12.46 | 6,892 | -0.43(-3.31%) |