Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.10 | 11.30 | 11.06 | 11.20 | 13,606,436 | -0.05(-0.46%) |
Nov 29, 2010 | 11.20 | 11.29 | 11.06 | 11.25 | 10,395,220 | +0.01(+0.05%) |
Nov 26, 2010 | 11.30 | 11.34 | 11.16 | 11.25 | 4,358,375 | -0.16(-1.41%) |
Nov 24, 2010 | 11.18 | 11.41 | 11.41 | 11.41 | 11,397,775 | +0.28(+2.48%) |
Nov 23, 2010 | 11.24 | 11.28 | 11.05 | 11.13 | 14,029,994 | -0.19(-1.68%) |
Nov 22, 2010 | 11.16 | 11.36 | 11.04 | 11.32 | 10,927,297 | +0.07(+0.61%) |
Nov 19, 2010 | 11.33 | 11.34 | 11.08 | 11.25 | 13,341,355 | -0.11(-0.96%) |
Nov 18, 2010 | 11.10 | 11.46 | 11.10 | 11.36 | 13,987,741 | +0.38(+3.46%) |
Nov 17, 2010 | 10.75 | 11.11 | 10.72 | 10.98 | 10,611,260 | +0.20(+1.81%) |
Nov 16, 2010 | 11.10 | 11.18 | 10.71 | 10.79 | 21,994,224 | -0.44(-3.89%) |
Nov 15, 2010 | 11.45 | 11.49 | 11.20 | 11.22 | 11,581,799 | -0.23(-2.03%) |
Nov 12, 2010 | 11.35 | 11.59 | 11.28 | 11.46 | 16,637,579 | +0.01(+0.05%) |
Nov 11, 2010 | 11.19 | 11.46 | 11.12 | 11.45 | 18,454,234 | +0.24(+2.15%) |
Nov 10, 2010 | 10.96 | 11.23 | 10.85 | 11.21 | 14,997,333 | +0.23(+2.09%) |
Nov 09, 2010 | 11.02 | 11.11 | 10.94 | 10.98 | 11,969,878 | -0.03(-0.31%) |
Nov 08, 2010 | 10.95 | 11.04 | 10.88 | 11.01 | 8,290,006 | +0.03(+0.31%) |
Nov 05, 2010 | 10.88 | 11.03 | 10.80 | 10.98 | 12,687,724 | +0.12(+1.11%) |
Nov 04, 2010 | 10.54 | 10.88 | 10.52 | 10.86 | 16,063,660 | +0.45(+4.35%) |
Nov 03, 2010 | 10.38 | 10.48 | 10.23 | 10.41 | 10,251,983 | +0.08(+0.78%) |
Nov 02, 2010 | 10.32 | 10.38 | 10.23 | 10.33 | 9,549,479 | +0.10(+1.01%) |
Nov 01, 2010 | 10.40 | 10.49 | 10.19 | 10.22 | 9,025,815 | -0.07(-0.72%) |
Oct 29, 2010 | 10.42 | 10.46 | 10.21 | 10.30 | 9,283,770 | -0.15(-1.48%) |
Oct 28, 2010 | 10.50 | 10.62 | 10.45 | 10.45 | 8,738,790 | +0.01(+0.11%) |
Oct 27, 2010 | 10.30 | 10.52 | 10.27 | 10.44 | 15,424,915 | +0.25(+2.42%) |
Oct 25, 2010 | 10.18 | 10.31 | 10.16 | 10.19 | 9,556,641 | +0.07(+0.68%) |
Oct 22, 2010 | 10.15 | 10.20 | 10.07 | 10.13 | 6,399,699 | -0.02(-0.23%) |
Oct 21, 2010 | 10.44 | 10.44 | 10.05 | 10.15 | 15,298,461 | -0.26(-2.53%) |
Oct 20, 2010 | 10.35 | 10.46 | 10.29 | 10.41 | 9,604,620 | +0.06(+0.61%) |
Oct 19, 2010 | 10.41 | 10.51 | 10.29 | 10.35 | 11,190,943 | -0.24(-2.22%) |
Oct 18, 2010 | 10.34 | 10.61 | 10.29 | 10.58 | 10,332,419 | +0.20(+1.93%) |
Oct 15, 2010 | 10.50 | 10.52 | 10.29 | 10.38 | 9,637,119 | -0.03(-0.33%) |
Oct 14, 2010 | 10.53 | 10.72 | 10.33 | 10.42 | 11,239,377 | -0.06(-0.55%) |
Oct 13, 2010 | 10.36 | 10.61 | 10.35 | 10.48 | 13,334,376 | +0.17(+1.61%) |
Oct 12, 2010 | 10.33 | 10.34 | 10.17 | 10.31 | 8,067,034 | -0.07(-0.66%) |
Oct 11, 2010 | 10.31 | 10.42 | 10.25 | 10.38 | 8,042,524 | +0.11(+1.12%) |
Oct 08, 2010 | 10.26 | 10.32 | 10.07 | 10.26 | 7,604,058 | +0.13(+1.24%) |
Oct 07, 2010 | 10.05 | 10.17 | 9.999 | 10.14 | 191 | +0.13(+1.32%) |
Oct 06, 2010 | 10.07 | 10.15 | 9.931 | 10.01 | 10,161,133 | -0.08(-0.80%) |
Oct 05, 2010 | 9.976 | 10.15 | 9.954 | 10.09 | 9,194,344 | +0.19(+1.91%) |
Oct 04, 2010 | 10.08 | 10.13 | 9.850 | 9.896 | 7,706,669 | -0.23(-2.27%) |
Oct 01, 2010 | 10.13 | 10.19 | 10.01 | 10.13 | 9,882,921 | +0.08(+0.78%) |
Sep 30, 2010 | 10.04 | 10.10 | 9.873 | 10.05 | 24,694 | +0.14(+1.41%) |
Sep 29, 2010 | 9.753 | 10.04 | 9.741 | 9.908 | 14,328,075 | +0.11(+1.17%) |
Sep 28, 2010 | 9.667 | 9.839 | 9.638 | 9.793 | 11,954,929 | +0.11(+1.13%) |
Sep 27, 2010 | 9.644 | 9.810 | 9.586 | 9.684 | 9,769,786 | +0.03(+0.36%) |
Sep 24, 2010 | 9.672 | 9.736 | 9.609 | 9.649 | 11,842,067 | +0.10(+1.08%) |
Sep 23, 2010 | 9.546 | 9.667 | 9.506 | 9.546 | 810 | -0.07(-0.78%) |
Sep 22, 2010 | 9.758 | 9.890 | 9.598 | 9.621 | 14,193,435 | -0.22(-2.22%) |
Sep 21, 2010 | 9.873 | 9.942 | 9.770 | 9.839 | 10,939,901 | -0.05(-0.52%) |
Sep 20, 2010 | 9.753 | 9.942 | 9.730 | 9.890 | 11,928,540 | +0.14(+1.47%) |
Sep 17, 2010 | 9.747 | 9.942 | 9.724 | 9.747 | 13,668,635 | -0.20(-2.02%) |
Sep 15, 2010 | 9.913 | 9.971 | 9.765 | 9.948 | 8,955,908 | -0.05(-0.46%) |
Sep 14, 2010 | 9.976 | 10.05 | 9.833 | 9.994 | 9,867,623 | +0.03(+0.35%) |
Sep 13, 2010 | 9.822 | 9.976 | 9.747 | 9.959 | 11,274,571 | +0.23(+2.36%) |
Sep 10, 2010 | 9.690 | 9.896 | 9.690 | 9.730 | 10,924,320 | +0.07(+0.77%) |
Sep 09, 2010 | 9.758 | 9.804 | 9.615 | 9.655 | 5,444,336 | -0.02(-0.24%) |
Sep 08, 2010 | 9.695 | 9.822 | 9.615 | 9.678 | 191 | -0.03(-0.30%) |
Sep 07, 2010 | 9.638 | 9.816 | 9.523 | 9.707 | 1,399 | -0.01(-0.12%) |
Sep 03, 2010 | 9.690 | 9.747 | 9.604 | 9.718 | 9,737,066 | +0.17(+1.80%) |
Sep 02, 2010 | 9.311 | 9.604 | 9.299 | 9.546 | 348 | +0.25(+2.72%) |