Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.50 | 12.54 | 12.21 | 12.34 | 11,260,070 | -0.28(-2.22%) |
Nov 29, 2010 | 12.51 | 12.69 | 12.32 | 12.62 | 5,354,397 | +0.04(+0.31%) |
Nov 26, 2010 | 12.65 | 12.73 | 12.51 | 12.58 | 1,903,323 | -0.13(-1.04%) |
Nov 24, 2010 | 12.62 | 12.71 | 12.71 | 12.71 | 4,270,512 | +0.12(+0.99%) |
Nov 23, 2010 | 12.79 | 12.81 | 12.51 | 12.58 | 5,729,626 | -0.32(-2.47%) |
Nov 22, 2010 | 12.61 | 12.95 | 12.46 | 12.90 | 11,250,475 | +0.75(+6.14%) |
Nov 19, 2010 | 12.07 | 12.26 | 12.02 | 12.16 | 6,951,081 | +0.05(+0.38%) |
Nov 18, 2010 | 11.99 | 12.18 | 11.98 | 12.11 | 6,461,027 | +0.17(+1.43%) |
Nov 17, 2010 | 11.82 | 11.95 | 11.78 | 11.94 | 5,830,501 | +0.09(+0.79%) |
Nov 16, 2010 | 11.64 | 11.85 | 11.62 | 11.85 | 6,287,903 | +0.18(+1.53%) |
Nov 15, 2010 | 11.71 | 11.89 | 11.67 | 11.67 | 3,696,030 | +0.02(+0.13%) |
Nov 12, 2010 | 11.57 | 11.77 | 11.56 | 11.65 | 4,538,553 | -0.01(-0.07%) |
Nov 11, 2010 | 11.73 | 11.77 | 11.50 | 11.66 | 5,558,393 | -0.21(-1.77%) |
Nov 10, 2010 | 11.66 | 11.88 | 11.53 | 11.87 | 5,049,864 | +0.19(+1.60%) |
Nov 09, 2010 | 12.04 | 12.05 | 11.64 | 11.68 | 8,817,644 | -0.40(-3.28%) |
Nov 08, 2010 | 11.77 | 12.11 | 11.71 | 12.08 | 5,209,438 | +0.34(+2.91%) |
Nov 05, 2010 | 12.01 | 12.01 | 11.69 | 11.74 | 5,589,302 | -0.24(-2.01%) |
Nov 04, 2010 | 12.02 | 12.10 | 11.81 | 11.98 | 6,528,993 | +0.02(+0.19%) |
Nov 03, 2010 | 11.85 | 12.23 | 11.70 | 11.95 | 5,878,069 | +0.09(+0.72%) |
Nov 02, 2010 | 12.09 | 12.11 | 11.82 | 11.87 | 5,122,865 | -0.19(-1.61%) |
Nov 01, 2010 | 12.14 | 12.24 | 11.93 | 12.06 | 3,984,403 | -0.02(-0.19%) |
Oct 29, 2010 | 12.09 | 12.16 | 11.99 | 12.09 | 3,277,748 | +0.00(+0.00%) |
Oct 28, 2010 | 12.29 | 12.40 | 11.97 | 12.09 | 3,920,262 | -0.13(-1.08%) |
Oct 27, 2010 | 12.18 | 12.24 | 12.09 | 12.22 | 4,398,278 | -0.02(-0.13%) |
Oct 25, 2010 | 12.25 | 12.42 | 12.13 | 12.23 | 4,495,795 | +0.09(+0.70%) |
Oct 22, 2010 | 12.16 | 12.26 | 12.08 | 12.15 | 3,048,885 | +0.00(+0.00%) |
Oct 21, 2010 | 12.01 | 12.28 | 11.97 | 12.15 | 4,900,276 | +0.16(+1.30%) |
Oct 20, 2010 | 12.00 | 12.08 | 11.86 | 11.99 | 5,001,741 | +0.05(+0.39%) |
Oct 19, 2010 | 12.10 | 12.24 | 11.95 | 11.95 | 7,454,650 | -0.23(-1.91%) |
Oct 18, 2010 | 11.97 | 12.27 | 11.93 | 12.18 | 7,350,751 | +0.24(+2.02%) |
Oct 15, 2010 | 11.97 | 12.02 | 11.85 | 11.94 | 5,739,250 | +0.04(+0.33%) |
Oct 14, 2010 | 11.78 | 12.03 | 11.70 | 11.90 | 8,185,121 | +0.19(+1.59%) |
Oct 13, 2010 | 11.60 | 11.91 | 11.57 | 11.71 | 8,299,945 | +0.18(+1.55%) |
Oct 12, 2010 | 11.51 | 11.58 | 11.34 | 11.54 | 11,260,345 | +0.00(+0.00%) |
Oct 11, 2010 | 11.70 | 11.71 | 11.43 | 11.54 | 11,852,074 | -0.13(-1.13%) |
Oct 08, 2010 | 11.67 | 12.53 | 11.52 | 11.67 | 21,362,620 | -0.98(-7.74%) |
Oct 07, 2010 | 12.54 | 12.65 | 12.45 | 12.65 | 24,207 | +0.18(+1.43%) |
Oct 06, 2010 | 12.49 | 12.62 | 12.42 | 12.47 | 4,313,627 | -0.07(-0.56%) |
Oct 05, 2010 | 12.37 | 12.58 | 12.37 | 12.54 | 163,517 | +0.28(+2.28%) |
Oct 04, 2010 | 12.58 | 12.64 | 12.22 | 12.26 | 5,856,850 | -0.38(-3.01%) |
Oct 01, 2010 | 12.64 | 12.69 | 12.37 | 12.64 | 8,521,454 | +0.18(+1.48%) |
Sep 30, 2010 | 12.45 | 12.51 | 12.00 | 12.45 | 12,781 | +0.47(+3.91%) |
Sep 29, 2010 | 11.87 | 12.12 | 11.86 | 11.99 | 9,733 | +0.12(+0.98%) |
Sep 28, 2010 | 11.95 | 11.95 | 11.77 | 11.87 | 57,836 | +0.04(+0.33%) |
Sep 27, 2010 | 12.09 | 12.09 | 11.69 | 11.83 | 7,813,595 | -0.33(-2.75%) |
Sep 24, 2010 | 12.31 | 12.31 | 11.95 | 12.16 | 5,343,954 | -0.06(-0.51%) |
Sep 23, 2010 | 12.23 | 12.42 | 11.96 | 12.23 | 4,654,689 | +0.19(+1.61%) |
Sep 22, 2010 | 12.22 | 12.28 | 12.03 | 12.03 | 7,594,058 | -0.19(-1.53%) |
Sep 21, 2010 | 12.63 | 12.70 | 12.17 | 12.22 | 11,706 | -0.40(-3.14%) |
Sep 20, 2010 | 12.44 | 12.65 | 12.21 | 12.62 | 7,232,724 | +0.30(+2.40%) |
Sep 17, 2010 | 12.32 | 13.24 | 12.19 | 12.32 | 20,635,886 | -0.97(-7.31%) |
Sep 15, 2010 | 13.14 | 13.30 | 13.11 | 13.29 | 3,236,572 | +0.12(+0.89%) |
Sep 14, 2010 | 13.33 | 13.38 | 13.14 | 13.18 | 1,280 | -0.16(-1.22%) |
Sep 13, 2010 | 13.21 | 13.36 | 13.18 | 13.34 | 3,952,416 | +0.25(+1.90%) |
Sep 10, 2010 | 13.23 | 13.28 | 13.04 | 13.09 | 4,967,489 | -0.14(-1.06%) |
Sep 09, 2010 | 13.14 | 13.26 | 13.04 | 13.23 | 167,821 | +0.21(+1.61%) |
Sep 08, 2010 | 12.70 | 13.13 | 12.70 | 13.02 | 88,265 | +0.30(+2.32%) |
Sep 07, 2010 | 12.57 | 12.79 | 12.44 | 12.72 | 86,164 | +0.12(+0.99%) |
Sep 03, 2010 | 12.46 | 12.68 | 12.46 | 12.60 | 6,982,013 | +0.13(+1.06%) |
Sep 02, 2010 | 12.99 | 13.01 | 12.35 | 12.47 | 6,890 | -0.43(-3.32%) |