Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.02 | 11.10 | 11.01 | 11.05 | 3,441,306 | -0.05(-0.49%) |
Nov 29, 2010 | 10.93 | 11.14 | 10.90 | 11.11 | 3,225,516 | +0.12(+1.06%) |
Nov 26, 2010 | 10.99 | 11.02 | 10.87 | 10.99 | 1,110,936 | -0.03(-0.30%) |
Nov 24, 2010 | 10.91 | 11.02 | 11.02 | 11.02 | 3,007,452 | +0.12(+1.05%) |
Nov 23, 2010 | 11.09 | 11.09 | 10.84 | 10.91 | 2,585,574 | -0.25(-2.23%) |
Nov 22, 2010 | 11.09 | 11.18 | 11.04 | 11.16 | 4,011,684 | +0.01(+0.08%) |
Nov 19, 2010 | 10.97 | 11.16 | 10.93 | 11.15 | 4,037,850 | +0.16(+1.44%) |
Nov 18, 2010 | 10.85 | 11.01 | 10.83 | 10.99 | 4,040,064 | +0.15(+1.40%) |
Nov 17, 2010 | 10.72 | 10.92 | 10.67 | 10.84 | 4,054,926 | +0.12(+1.07%) |
Nov 16, 2010 | 10.89 | 10.92 | 10.63 | 10.72 | 4,509,444 | -0.25(-2.28%) |
Nov 15, 2010 | 10.83 | 11.04 | 10.81 | 10.97 | 4,325,526 | +0.15(+1.43%) |
Nov 12, 2010 | 10.90 | 10.94 | 10.79 | 10.82 | 1,730,760 | -0.13(-1.16%) |
Nov 11, 2010 | 10.96 | 10.98 | 10.76 | 10.95 | 2,544,168 | -0.08(-0.74%) |
Nov 10, 2010 | 11.04 | 11.09 | 10.89 | 11.03 | 3,980,142 | -0.05(-0.45%) |
Nov 09, 2010 | 11.00 | 11.08 | 10.92 | 11.08 | 3,651,978 | +0.05(+0.45%) |
Nov 08, 2010 | 10.92 | 11.04 | 10.86 | 11.03 | 3,465,558 | +0.09(+0.81%) |
Nov 05, 2010 | 10.90 | 11.00 | 10.86 | 10.94 | 2,897,304 | +0.03(+0.29%) |
Nov 04, 2010 | 10.79 | 10.92 | 10.75 | 10.91 | 5,641,770 | +0.19(+1.73%) |
Nov 03, 2010 | 10.69 | 10.77 | 10.60 | 10.72 | 2,243,502 | +0.02(+0.14%) |
Nov 02, 2010 | 10.73 | 10.82 | 10.68 | 10.71 | 2,931,996 | +0.00(+0.05%) |
Nov 01, 2010 | 10.67 | 10.81 | 10.64 | 10.70 | 3,899,016 | +0.05(+0.47%) |
Oct 29, 2010 | 10.65 | 10.69 | 10.56 | 10.65 | 3,930,342 | -0.00(-0.03%) |
Oct 28, 2010 | 10.67 | 10.74 | 10.61 | 10.65 | 3,729,252 | +0.01(+0.14%) |
Oct 27, 2010 | 10.71 | 10.75 | 10.54 | 10.64 | 6,450,318 | -0.16(-1.45%) |
Oct 25, 2010 | 11.06 | 11.17 | 10.78 | 10.80 | 8,722,068 | -0.24(-2.20%) |
Oct 22, 2010 | 11.02 | 11.06 | 10.96 | 11.04 | 2,580,738 | +0.04(+0.36%) |
Oct 21, 2010 | 11.09 | 11.14 | 10.91 | 11.00 | 2,203,620 | -0.04(-0.32%) |
Oct 20, 2010 | 10.94 | 11.12 | 10.92 | 11.04 | 3,350,946 | +0.13(+1.21%) |
Oct 19, 2010 | 11.11 | 11.12 | 10.84 | 10.90 | 3,362,130 | -0.26(-2.29%) |
Oct 18, 2010 | 11.25 | 11.25 | 11.12 | 11.16 | 4,586,214 | -0.09(-0.79%) |
Oct 15, 2010 | 11.26 | 11.26 | 11.11 | 11.25 | 3,408,102 | +0.04(+0.40%) |
Oct 14, 2010 | 11.14 | 11.29 | 11.14 | 11.20 | 2,088,984 | +0.03(+0.24%) |
Oct 13, 2010 | 11.18 | 11.22 | 11.13 | 11.18 | 2,591,766 | +0.04(+0.36%) |
Oct 12, 2010 | 11.22 | 11.23 | 11.09 | 11.13 | 4,950,426 | -0.12(-1.04%) |
Oct 11, 2010 | 11.33 | 11.37 | 11.08 | 11.25 | 3,671,028 | -0.09(-0.75%) |
Oct 08, 2010 | 11.34 | 11.37 | 11.22 | 11.34 | 2,839,158 | +0.06(+0.55%) |
Oct 07, 2010 | 11.35 | 11.37 | 11.16 | 11.28 | 3,890,016 | -0.02(-0.19%) |
Oct 06, 2010 | 11.29 | 11.33 | 11.18 | 11.30 | 4,129,206 | +0.01(+0.12%) |
Oct 05, 2010 | 11.16 | 11.29 | 11.10 | 11.28 | 4,604,166 | +0.20(+1.79%) |
Oct 04, 2010 | 11.14 | 11.17 | 11.00 | 11.09 | 4,482,126 | -0.10(-0.89%) |
Oct 01, 2010 | 11.19 | 11.38 | 11.04 | 11.19 | 5,983,914 | +0.01(+0.08%) |
Sep 30, 2010 | 11.17 | 11.40 | 11.15 | 11.18 | 66,000 | -0.15(-1.30%) |
Sep 29, 2010 | 11.28 | 11.35 | 11.26 | 11.32 | 4,031,610 | -0.00(-0.03%) |
Sep 28, 2010 | 11.15 | 11.46 | 10.96 | 11.33 | 6,184,206 | -0.03(-0.23%) |
Sep 27, 2010 | 11.33 | 11.38 | 11.13 | 11.35 | 9,097,032 | +0.04(+0.31%) |
Sep 24, 2010 | 11.32 | 11.33 | 10.95 | 11.32 | 11,960,202 | +0.05(+0.47%) |
Sep 23, 2010 | 11.09 | 11.55 | 11.05 | 11.27 | 38,282,592 | +1.32(+13.22%) |
Sep 22, 2010 | 9.898 | 9.990 | 9.722 | 9.950 | 14,578,608 | +0.06(+0.59%) |
Sep 21, 2010 | 9.093 | 10.03 | 9.092 | 9.892 | 2,220 | +0.81(+8.96%) |
Sep 20, 2010 | 9.267 | 9.362 | 8.850 | 9.078 | 24,022,446 | -0.22(-2.40%) |
Sep 17, 2010 | 9.302 | 9.713 | 9.297 | 9.302 | 10,872,798 | -0.31(-3.19%) |
Sep 15, 2010 | 9.493 | 9.653 | 9.462 | 9.608 | 9,636,342 | +0.11(+1.14%) |
Sep 14, 2010 | 9.513 | 9.565 | 9.171 | 9.500 | 10,704,990 | -0.07(-0.71%) |
Sep 13, 2010 | 9.927 | 9.973 | 9.562 | 9.568 | 8,672,268 | -0.27(-2.74%) |
Sep 10, 2010 | 9.953 | 9.985 | 9.835 | 9.838 | 5,643,126 | -0.12(-1.22%) |
Sep 09, 2010 | 10.07 | 10.09 | 9.927 | 9.960 | 3,519,342 | -0.04(-0.38%) |
Sep 08, 2010 | 10.14 | 10.18 | 9.963 | 9.998 | 6,129,978 | -0.16(-1.57%) |
Sep 07, 2010 | 10.16 | 10.26 | 10.05 | 10.16 | 720 | -0.00(-0.03%) |
Sep 03, 2010 | 10.12 | 10.19 | 10.05 | 10.16 | 3,119,892 | +0.09(+0.91%) |
Sep 02, 2010 | 9.825 | 10.07 | 9.783 | 10.07 | 5,803,248 | +0.25(+2.51%) |