Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.90 | 10.91 | 10.75 | 10.75 | 42,383,824 | -0.19(-1.76%) |
Nov 29, 2010 | 10.89 | 10.98 | 10.80 | 10.95 | 28,787,906 | +0.03(+0.29%) |
Nov 26, 2010 | 10.91 | 10.97 | 10.90 | 10.92 | 11,434,630 | -0.09(-0.85%) |
Nov 24, 2010 | 11.06 | 11.01 | 11.01 | 11.01 | 21,604,674 | +0.01(+0.12%) |
Nov 23, 2010 | 10.89 | 11.03 | 10.83 | 11.00 | 30,406,262 | +0.03(+0.25%) |
Nov 22, 2010 | 11.02 | 11.07 | 10.91 | 10.97 | 26,483,954 | -0.12(-1.05%) |
Nov 19, 2010 | 11.10 | 11.12 | 11.00 | 11.09 | 22,390,276 | -0.00(-0.04%) |
Nov 18, 2010 | 11.08 | 11.16 | 11.05 | 11.09 | 23,971,430 | +0.13(+1.19%) |
Nov 17, 2010 | 10.91 | 11.02 | 10.88 | 10.96 | 20,564,452 | +0.04(+0.33%) |
Nov 16, 2010 | 10.98 | 11.01 | 10.78 | 10.92 | 36,834,108 | -0.14(-1.26%) |
Nov 15, 2010 | 11.15 | 11.16 | 11.05 | 11.06 | 25,302,304 | -0.07(-0.64%) |
Nov 12, 2010 | 11.22 | 11.22 | 11.00 | 11.13 | 40,523,976 | -0.17(-1.51%) |
Nov 11, 2010 | 11.18 | 11.33 | 11.18 | 11.31 | 23,405,438 | +0.01(+0.08%) |
Nov 10, 2010 | 11.44 | 11.45 | 11.18 | 11.30 | 47,963,848 | -0.17(-1.45%) |
Nov 09, 2010 | 11.63 | 11.63 | 11.44 | 11.46 | 31,387,972 | -0.15(-1.27%) |
Nov 08, 2010 | 11.62 | 11.63 | 11.54 | 11.61 | 22,972,610 | -0.09(-0.77%) |
Nov 05, 2010 | 11.74 | 11.75 | 11.65 | 11.70 | 22,392,854 | -0.02(-0.15%) |
Nov 04, 2010 | 11.62 | 11.72 | 11.57 | 11.72 | 29,216,848 | +0.17(+1.51%) |
Nov 03, 2010 | 11.47 | 11.56 | 11.46 | 11.54 | 21,926,838 | +0.09(+0.74%) |
Nov 02, 2010 | 11.41 | 11.51 | 11.40 | 11.46 | 20,642,636 | +0.09(+0.79%) |
Nov 01, 2010 | 11.44 | 11.47 | 11.31 | 11.37 | 29,529,754 | -0.02(-0.19%) |
Oct 29, 2010 | 11.33 | 11.39 | 11.31 | 11.39 | 26,863,398 | +0.03(+0.31%) |
Oct 28, 2010 | 11.36 | 11.38 | 11.28 | 11.35 | 20,715,606 | +0.10(+0.92%) |
Oct 27, 2010 | 11.25 | 11.26 | 11.16 | 11.25 | 21,380,898 | +0.01(+0.12%) |
Oct 25, 2010 | 11.21 | 11.30 | 11.19 | 11.24 | 27,012,132 | +0.07(+0.64%) |
Oct 22, 2010 | 11.19 | 11.19 | 11.14 | 11.17 | 17,034,960 | -0.01(-0.12%) |
Oct 21, 2010 | 11.17 | 11.20 | 11.14 | 11.18 | 23,835,704 | +0.01(+0.12%) |
Oct 20, 2010 | 11.13 | 11.19 | 11.06 | 11.17 | 29,109,880 | +0.08(+0.69%) |
Oct 19, 2010 | 11.13 | 11.16 | 11.03 | 11.09 | 27,077,750 | -0.07(-0.60%) |
Oct 18, 2010 | 11.16 | 11.18 | 11.13 | 11.16 | 24,652,876 | +0.01(+0.08%) |
Oct 15, 2010 | 11.15 | 11.20 | 11.12 | 11.15 | 46,117,444 | +0.04(+0.32%) |
Oct 14, 2010 | 11.05 | 11.13 | 11.04 | 11.11 | 18,234,604 | +0.08(+0.73%) |
Oct 13, 2010 | 11.05 | 11.12 | 11.02 | 11.03 | 24,994,914 | +0.04(+0.33%) |
Oct 12, 2010 | 10.94 | 11.03 | 10.89 | 11.00 | 28,023,946 | +0.09(+0.78%) |
Oct 11, 2010 | 10.97 | 10.99 | 10.88 | 10.91 | 21,116,546 | -0.07(-0.65%) |
Oct 08, 2010 | 10.98 | 11.09 | 10.97 | 10.98 | 22,584,530 | -0.03(-0.24%) |
Oct 07, 2010 | 11.00 | 11.07 | 10.98 | 11.01 | 1,562 | +0.06(+0.57%) |
Oct 06, 2010 | 10.88 | 10.99 | 10.88 | 10.95 | 32,340,268 | +0.08(+0.74%) |
Oct 05, 2010 | 10.75 | 10.89 | 10.74 | 10.87 | 148,401 | +0.19(+1.76%) |
Oct 04, 2010 | 10.66 | 10.74 | 10.64 | 10.68 | 18,865,350 | +0.02(+0.21%) |
Oct 01, 2010 | 10.66 | 10.78 | 10.60 | 10.66 | 36,697,204 | -0.11(-0.99%) |
Sep 30, 2010 | 10.76 | 10.93 | 10.70 | 10.76 | 29,384,058 | -0.10(-0.96%) |
Sep 29, 2010 | 10.83 | 10.90 | 10.80 | 10.87 | 58,471 | +0.02(+0.21%) |
Sep 28, 2010 | 10.79 | 10.85 | 10.73 | 10.84 | 21,567 | +0.09(+0.79%) |
Sep 27, 2010 | 10.78 | 10.80 | 10.75 | 10.76 | 24,547,552 | +0.00(+0.04%) |
Sep 24, 2010 | 10.64 | 10.76 | 10.62 | 10.75 | 35,047,824 | +0.18(+1.69%) |
Sep 23, 2010 | 10.57 | 10.62 | 10.52 | 10.57 | 3,838 | -0.12(-1.13%) |
Sep 22, 2010 | 10.70 | 10.74 | 10.68 | 10.70 | 24,389,160 | +0.00(+0.04%) |
Sep 21, 2010 | 10.62 | 10.70 | 10.58 | 10.69 | 97,450 | +0.07(+0.63%) |
Sep 20, 2010 | 10.57 | 10.65 | 10.51 | 10.62 | 20,818,126 | +0.09(+0.89%) |
Sep 17, 2010 | 10.53 | 10.62 | 10.53 | 10.53 | 27,842,844 | -0.08(-0.76%) |
Sep 15, 2010 | 10.52 | 10.66 | 10.49 | 10.61 | 23,647,568 | +0.08(+0.72%) |
Sep 14, 2010 | 10.48 | 10.60 | 10.42 | 10.53 | 14,729 | +0.02(+0.17%) |
Sep 13, 2010 | 10.57 | 10.59 | 10.48 | 10.52 | 27,100,970 | +0.00(+0.04%) |
Sep 10, 2010 | 10.47 | 10.56 | 10.45 | 10.51 | 31,416,460 | +0.09(+0.89%) |
Sep 09, 2010 | 10.41 | 10.45 | 10.36 | 10.42 | 2,494 | +0.08(+0.77%) |
Sep 08, 2010 | 10.23 | 10.38 | 10.19 | 10.34 | 72,451 | +0.15(+1.47%) |
Sep 07, 2010 | 10.12 | 10.25 | 10.12 | 10.19 | 104,283 | +0.09(+0.87%) |
Sep 03, 2010 | 10.10 | 10.13 | 10.03 | 10.10 | 29,589,534 | +0.05(+0.53%) |
Sep 02, 2010 | 9.965 | 10.06 | 9.954 | 10.05 | 22,905 | +0.06(+0.57%) |