Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.30 | 12.41 | 12.23 | 12.33 | 4,454,021 | -0.11(-0.90%) |
Nov 29, 2010 | 12.45 | 12.59 | 12.26 | 12.45 | 4,329,159 | -0.09(-0.75%) |
Nov 26, 2010 | 12.48 | 12.56 | 12.42 | 12.54 | 3,242,855 | -0.02(-0.14%) |
Nov 24, 2010 | 12.28 | 12.56 | 12.19 | 12.56 | 6,054,044 | +0.31(+2.51%) |
Nov 23, 2010 | 12.32 | 12.36 | 12.16 | 12.25 | 4,625,261 | -0.18(-1.48%) |
Nov 22, 2010 | 12.31 | 12.47 | 12.24 | 12.43 | 4,978,443 | +0.09(+0.76%) |
Nov 19, 2010 | 12.12 | 12.43 | 12.06 | 12.34 | 6,077,233 | +0.20(+1.64%) |
Nov 18, 2010 | 11.91 | 12.22 | 11.91 | 12.14 | 6,742,571 | +0.28(+2.34%) |
Nov 17, 2010 | 12.18 | 12.26 | 11.81 | 11.86 | 5,979,127 | -0.28(-2.34%) |
Nov 16, 2010 | 12.03 | 12.19 | 11.95 | 12.15 | 8,151,733 | +0.03(+0.22%) |
Nov 15, 2010 | 12.19 | 12.22 | 12.00 | 12.12 | 3,711,981 | +0.04(+0.32%) |
Nov 12, 2010 | 11.95 | 12.28 | 11.95 | 12.08 | 6,057,612 | +0.04(+0.33%) |
Nov 11, 2010 | 12.11 | 12.33 | 11.94 | 12.04 | 5,183,575 | -0.09(-0.70%) |
Nov 10, 2010 | 12.01 | 12.15 | 11.89 | 12.13 | 5,347,680 | +0.12(+1.01%) |
Nov 09, 2010 | 12.36 | 12.41 | 11.97 | 12.01 | 5,390,490 | -0.35(-2.83%) |
Nov 08, 2010 | 12.45 | 12.49 | 12.27 | 12.36 | 5,567,081 | -0.17(-1.40%) |
Nov 05, 2010 | 12.38 | 12.67 | 12.38 | 12.53 | 7,682,607 | +0.14(+1.14%) |
Nov 04, 2010 | 12.28 | 12.43 | 12.18 | 12.39 | 8,258,758 | +0.27(+2.24%) |
Nov 03, 2010 | 11.95 | 12.17 | 11.86 | 12.12 | 4,769,745 | +0.18(+1.48%) |
Nov 02, 2010 | 11.86 | 11.97 | 11.78 | 11.94 | 5,101,522 | +0.18(+1.54%) |
Nov 01, 2010 | 11.84 | 11.85 | 11.67 | 11.76 | 5,961,289 | -0.08(-0.68%) |
Oct 29, 2010 | 11.79 | 11.89 | 11.68 | 11.84 | 4,070,515 | -0.00(-0.02%) |
Oct 28, 2010 | 11.77 | 11.89 | 11.59 | 11.84 | 6,200,312 | +0.12(+1.03%) |
Oct 27, 2010 | 11.46 | 11.75 | 11.33 | 11.72 | 6,105,773 | +0.32(+2.83%) |
Oct 25, 2010 | 11.34 | 11.52 | 11.27 | 11.40 | 5,979,127 | +0.11(+0.97%) |
Oct 22, 2010 | 11.09 | 11.31 | 11.06 | 11.29 | 7,379,370 | +0.24(+2.17%) |
Oct 21, 2010 | 11.24 | 11.31 | 10.80 | 11.05 | 12,764,509 | -0.03(-0.28%) |
Oct 20, 2010 | 10.49 | 11.15 | 10.49 | 11.08 | 9,148,849 | +0.66(+6.30%) |
Oct 19, 2010 | 10.52 | 10.67 | 10.34 | 10.42 | 6,562,413 | -0.25(-2.33%) |
Oct 18, 2010 | 10.57 | 10.68 | 10.55 | 10.67 | 4,917,796 | +0.10(+0.93%) |
Oct 15, 2010 | 10.77 | 10.78 | 10.49 | 10.57 | 7,497,097 | -0.05(-0.49%) |
Oct 14, 2010 | 10.64 | 10.67 | 10.54 | 10.62 | 6,908,460 | -0.04(-0.34%) |
Oct 13, 2010 | 10.69 | 10.71 | 10.58 | 10.66 | 7,127,861 | +0.05(+0.46%) |
Oct 12, 2010 | 10.48 | 10.66 | 10.44 | 10.61 | 6,394,740 | +0.07(+0.64%) |
Oct 11, 2010 | 10.80 | 10.86 | 10.54 | 10.54 | 5,604,539 | -0.26(-2.43%) |
Oct 08, 2010 | 10.45 | 10.92 | 10.45 | 10.81 | 14,325,289 | +0.38(+3.63%) |
Oct 07, 2010 | 11.01 | 11.07 | 10.06 | 10.43 | 34,258,684 | -0.50(-4.61%) |
Oct 06, 2010 | 10.96 | 11.12 | 10.84 | 10.93 | 4,653,801 | -0.02(-0.23%) |
Oct 05, 2010 | 11.00 | 11.02 | 10.71 | 10.96 | 11,448,102 | +0.06(+0.60%) |
Oct 04, 2010 | 11.15 | 11.29 | 10.76 | 10.89 | 6,744,355 | -0.27(-2.45%) |
Oct 01, 2010 | 11.60 | 11.63 | 11.09 | 11.17 | 7,418,612 | -0.28(-2.43%) |
Sep 30, 2010 | 11.49 | 11.63 | 11.42 | 11.44 | 11,508,749 | +0.02(+0.22%) |
Sep 29, 2010 | 11.10 | 11.50 | 11.04 | 11.42 | 9,250,523 | +0.29(+2.58%) |
Sep 28, 2010 | 11.22 | 11.28 | 11.00 | 11.13 | 5,604,539 | -0.07(-0.66%) |
Sep 27, 2010 | 10.84 | 11.44 | 10.79 | 11.21 | 9,935,482 | +0.47(+4.41%) |
Sep 24, 2010 | 10.72 | 10.84 | 10.64 | 10.73 | 5,060,496 | +0.17(+1.61%) |
Sep 23, 2010 | 10.78 | 10.91 | 10.51 | 10.56 | 6,799,651 | -0.28(-2.57%) |
Sep 22, 2010 | 10.99 | 11.08 | 10.82 | 10.84 | 4,976,660 | -0.22(-1.95%) |
Sep 21, 2010 | 10.66 | 11.15 | 10.65 | 11.06 | 10,190,559 | +0.42(+3.92%) |
Sep 20, 2010 | 10.60 | 10.69 | 10.54 | 10.64 | 6,353,714 | +0.11(+1.02%) |
Sep 17, 2010 | 10.81 | 10.86 | 10.47 | 10.53 | 7,552,393 | -0.33(-3.02%) |
Sep 15, 2010 | 10.62 | 10.99 | 10.61 | 10.86 | 8,867,017 | +0.22(+2.07%) |
Sep 14, 2010 | 10.54 | 10.91 | 10.47 | 10.64 | 7,720,066 | +0.05(+0.44%) |
Sep 13, 2010 | 10.54 | 10.72 | 10.50 | 10.59 | 7,206,346 | +0.22(+2.10%) |
Sep 10, 2010 | 10.45 | 10.53 | 10.37 | 10.37 | 6,749,706 | -0.02(-0.15%) |
Sep 09, 2010 | 10.34 | 10.46 | 10.17 | 10.39 | 10,814,871 | +0.23(+2.23%) |
Sep 08, 2010 | 10.32 | 10.37 | 10.10 | 10.16 | 7,299,101 | -0.15(-1.44%) |
Sep 07, 2010 | 10.54 | 10.54 | 10.28 | 10.31 | 9,437,816 | -0.30(-2.83%) |
Sep 03, 2010 | 10.62 | 10.81 | 10.53 | 10.61 | 9,375,385 | +0.19(+1.85%) |
Sep 02, 2010 | 10.11 | 10.51 | 10.01 | 10.42 | 10,411,743 | +0.28(+2.76%) |