Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.816 | 10.00 | 9.780 | 9.909 | 6,429,874 | -0.23(-2.24%) |
Nov 29, 2010 | 9.909 | 10.21 | 9.850 | 10.14 | 15,352,808 | +0.12(+1.23%) |
Nov 26, 2010 | 10.02 | 10.13 | 9.964 | 10.01 | 2,850,234 | -0.40(-3.83%) |
Nov 24, 2010 | 10.34 | 10.41 | 10.41 | 10.41 | 2,377,284 | +0.13(+1.31%) |
Nov 23, 2010 | 10.40 | 10.44 | 10.25 | 10.28 | 3,226,242 | -0.34(-3.18%) |
Nov 22, 2010 | 10.60 | 10.66 | 10.47 | 10.61 | 2,849,014 | -0.23(-2.09%) |
Nov 19, 2010 | 10.71 | 10.85 | 10.64 | 10.84 | 2,394,711 | -0.06(-0.51%) |
Nov 18, 2010 | 10.98 | 11.01 | 10.90 | 10.90 | 2,104,095 | +0.23(+2.19%) |
Nov 17, 2010 | 10.71 | 10.80 | 10.64 | 10.66 | 2,341,948 | -0.02(-0.23%) |
Nov 16, 2010 | 10.90 | 10.93 | 10.57 | 10.69 | 5,424,437 | -0.34(-3.05%) |
Nov 15, 2010 | 11.14 | 11.20 | 11.02 | 11.02 | 2,206,550 | -0.07(-0.66%) |
Nov 12, 2010 | 11.09 | 11.24 | 11.01 | 11.10 | 4,771,503 | -0.21(-1.84%) |
Nov 11, 2010 | 11.21 | 11.34 | 11.18 | 11.31 | 2,927,427 | -0.23(-2.01%) |
Nov 10, 2010 | 11.67 | 11.69 | 11.33 | 11.54 | 8,460,150 | -0.01(-0.05%) |
Nov 09, 2010 | 11.63 | 11.73 | 11.48 | 11.54 | 4,495,204 | +0.20(+1.73%) |
Nov 08, 2010 | 11.33 | 11.38 | 11.25 | 11.35 | 2,587,688 | -0.20(-1.70%) |
Nov 05, 2010 | 11.37 | 11.62 | 11.36 | 11.54 | 4,117,513 | -0.04(-0.37%) |
Nov 04, 2010 | 11.46 | 11.59 | 11.40 | 11.59 | 5,678,342 | +0.51(+4.58%) |
Nov 03, 2010 | 10.90 | 11.09 | 10.87 | 11.08 | 4,763,339 | +0.23(+2.14%) |
Nov 02, 2010 | 10.77 | 10.89 | 10.73 | 10.85 | 2,398,323 | +0.12(+1.14%) |
Nov 01, 2010 | 10.83 | 10.92 | 10.58 | 10.72 | 2,541,529 | -0.07(-0.68%) |
Oct 29, 2010 | 10.87 | 10.89 | 10.75 | 10.80 | 2,097,721 | -0.07(-0.68%) |
Oct 28, 2010 | 11.04 | 11.04 | 10.81 | 10.87 | 3,312,995 | -0.09(-0.78%) |
Oct 27, 2010 | 10.86 | 10.96 | 10.82 | 10.96 | 3,266,369 | +0.13(+1.24%) |
Oct 25, 2010 | 10.89 | 10.98 | 10.80 | 10.82 | 3,102,400 | -0.12(-1.12%) |
Oct 22, 2010 | 10.88 | 10.95 | 10.85 | 10.95 | 2,475,933 | +0.01(+0.06%) |
Oct 21, 2010 | 11.20 | 11.31 | 10.87 | 10.94 | 4,510,139 | -0.33(-2.93%) |
Oct 20, 2010 | 11.10 | 11.34 | 11.10 | 11.27 | 5,130,984 | +0.23(+2.05%) |
Oct 19, 2010 | 11.13 | 11.20 | 10.96 | 11.04 | 4,765,622 | -0.30(-2.64%) |
Oct 18, 2010 | 11.21 | 11.38 | 11.15 | 11.34 | 2,295,393 | +0.20(+1.76%) |
Oct 15, 2010 | 11.27 | 11.28 | 11.03 | 11.15 | 5,529,326 | +0.20(+1.79%) |
Oct 14, 2010 | 11.12 | 11.13 | 10.86 | 10.95 | 11,688,627 | -0.42(-3.66%) |
Oct 13, 2010 | 11.34 | 11.45 | 11.30 | 11.37 | 5,036,917 | -0.15(-1.33%) |
Oct 12, 2010 | 11.47 | 11.56 | 11.36 | 11.52 | 3,273,155 | -0.04(-0.37%) |
Oct 11, 2010 | 11.67 | 11.72 | 11.53 | 11.56 | 7,773,276 | -0.02(-0.21%) |
Oct 08, 2010 | 11.59 | 11.62 | 11.50 | 11.59 | 3,661,090 | +0.13(+1.18%) |
Oct 07, 2010 | 12.03 | 12.03 | 11.39 | 11.45 | 326 | -0.46(-3.85%) |
Oct 06, 2010 | 11.95 | 12.00 | 11.88 | 11.91 | 2,914,223 | -0.14(-1.17%) |
Oct 05, 2010 | 11.88 | 12.11 | 11.84 | 12.05 | 4,561,474 | +0.43(+3.74%) |
Oct 04, 2010 | 11.69 | 11.78 | 11.51 | 11.62 | 2,052,149 | -0.07(-0.58%) |
Oct 01, 2010 | 11.69 | 11.70 | 11.54 | 11.69 | 4,644,700 | +0.15(+1.33%) |
Sep 30, 2010 | 11.88 | 11.97 | 11.49 | 11.53 | 6,195,458 | -0.21(-1.82%) |
Sep 29, 2010 | 11.81 | 11.88 | 11.70 | 11.75 | 4,519,990 | -0.23(-1.89%) |
Sep 28, 2010 | 11.92 | 11.99 | 11.70 | 11.97 | 2,913,816 | -0.01(-0.10%) |
Sep 27, 2010 | 12.07 | 12.08 | 11.95 | 11.99 | 3,636,711 | -0.13(-1.11%) |
Sep 24, 2010 | 11.96 | 12.12 | 11.94 | 12.12 | 3,282,527 | +0.50(+4.26%) |
Sep 23, 2010 | 11.66 | 11.78 | 11.55 | 11.62 | 4,189,412 | -0.12(-0.99%) |
Sep 22, 2010 | 11.84 | 11.95 | 11.66 | 11.74 | 4,916,084 | -0.15(-1.24%) |
Sep 21, 2010 | 12.05 | 12.06 | 11.78 | 11.89 | 5,341,736 | -0.13(-1.12%) |
Sep 20, 2010 | 11.77 | 12.08 | 11.71 | 12.02 | 16,215,452 | +0.29(+2.45%) |
Sep 17, 2010 | 11.73 | 11.85 | 11.63 | 11.73 | 3,859,290 | -0.46(-3.81%) |
Sep 15, 2010 | 12.11 | 12.22 | 11.99 | 12.20 | 2,621,867 | -0.09(-0.75%) |
Sep 14, 2010 | 12.22 | 12.39 | 12.12 | 12.29 | 2,405,415 | +0.07(+0.60%) |
Sep 13, 2010 | 12.18 | 12.28 | 12.11 | 12.22 | 13,332,413 | +0.20(+1.68%) |
Sep 10, 2010 | 12.03 | 12.16 | 11.92 | 12.02 | 3,531,669 | +0.07(+0.56%) |
Sep 09, 2010 | 12.22 | 12.25 | 11.84 | 11.95 | 5,376,250 | +0.30(+2.57%) |
Sep 08, 2010 | 11.59 | 11.75 | 11.59 | 11.65 | 3,508,005 | -0.05(-0.47%) |
Sep 07, 2010 | 11.75 | 11.79 | 11.65 | 11.70 | 4,006,522 | -0.70(-5.67%) |
Sep 03, 2010 | 12.16 | 12.42 | 12.15 | 12.41 | 4,132,474 | +0.59(+5.02%) |
Sep 02, 2010 | 11.72 | 11.82 | 11.69 | 11.81 | 163 | -0.10(-0.82%) |