Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.09 | 12.22 | 12.05 | 12.09 | 7,553,591 | -0.17(-1.38%) |
Nov 29, 2010 | 12.24 | 12.30 | 12.10 | 12.26 | 5,785,893 | -0.08(-0.61%) |
Nov 26, 2010 | 12.32 | 12.43 | 12.29 | 12.33 | 1,550,732 | -0.08(-0.64%) |
Nov 24, 2010 | 12.24 | 12.41 | 12.41 | 12.41 | 4,829,796 | +0.27(+2.22%) |
Nov 23, 2010 | 12.11 | 12.18 | 12.04 | 12.14 | 5,611,488 | -0.10(-0.82%) |
Nov 22, 2010 | 12.24 | 12.27 | 12.05 | 12.24 | 6,019,933 | +0.05(+0.38%) |
Nov 19, 2010 | 12.08 | 12.26 | 12.07 | 12.20 | 6,152,136 | +0.12(+1.01%) |
Nov 18, 2010 | 12.00 | 12.17 | 11.97 | 12.07 | 4,992,232 | +0.20(+1.67%) |
Nov 17, 2010 | 11.87 | 11.97 | 11.78 | 11.88 | 5,777,221 | +0.06(+0.52%) |
Nov 16, 2010 | 11.87 | 11.96 | 11.73 | 11.82 | 6,935,022 | -0.15(-1.25%) |
Nov 15, 2010 | 12.00 | 12.24 | 11.94 | 11.96 | 6,911,081 | +0.02(+0.18%) |
Nov 12, 2010 | 11.89 | 12.04 | 11.81 | 11.94 | 6,607,280 | -0.01(-0.06%) |
Nov 11, 2010 | 11.91 | 11.99 | 11.75 | 11.95 | 9,402,438 | -0.11(-0.91%) |
Nov 10, 2010 | 12.04 | 12.07 | 11.84 | 12.06 | 7,549,195 | +0.02(+0.15%) |
Nov 09, 2010 | 12.00 | 12.08 | 11.96 | 12.04 | 5,947,432 | +0.02(+0.15%) |
Nov 08, 2010 | 11.92 | 12.12 | 11.92 | 12.03 | 6,634,014 | -0.06(-0.52%) |
Nov 05, 2010 | 11.88 | 12.10 | 11.84 | 12.09 | 10,482,792 | +0.00(+0.01%) |
Nov 04, 2010 | 11.85 | 12.19 | 11.84 | 12.09 | 15,133,010 | +0.38(+3.29%) |
Nov 03, 2010 | 11.60 | 11.72 | 11.56 | 11.70 | 6,712,779 | +0.14(+1.23%) |
Nov 02, 2010 | 11.52 | 11.58 | 11.47 | 11.56 | 4,704,862 | +0.15(+1.31%) |
Nov 01, 2010 | 11.50 | 11.51 | 11.34 | 11.41 | 4,328,481 | -0.05(-0.40%) |
Oct 29, 2010 | 11.45 | 11.51 | 11.36 | 11.46 | 5,083,791 | +0.04(+0.31%) |
Oct 28, 2010 | 11.47 | 11.48 | 11.28 | 11.42 | 6,140,470 | -0.03(-0.25%) |
Oct 27, 2010 | 11.14 | 11.45 | 11.09 | 11.45 | 7,272,487 | +0.23(+2.03%) |
Oct 25, 2010 | 11.21 | 11.30 | 11.18 | 11.22 | 7,133,417 | +0.06(+0.54%) |
Oct 22, 2010 | 10.98 | 11.19 | 10.93 | 11.16 | 4,934,291 | +0.24(+2.18%) |
Oct 21, 2010 | 11.00 | 11.00 | 10.82 | 10.92 | 5,631,519 | -0.02(-0.19%) |
Oct 20, 2010 | 10.92 | 10.99 | 10.82 | 10.94 | 4,631,518 | +0.06(+0.59%) |
Oct 19, 2010 | 10.91 | 11.03 | 10.81 | 10.88 | 7,896,107 | -0.11(-1.04%) |
Oct 18, 2010 | 11.09 | 11.12 | 10.88 | 10.99 | 6,331,072 | -0.04(-0.39%) |
Oct 15, 2010 | 10.92 | 11.05 | 10.82 | 11.04 | 14,953,208 | +0.19(+1.77%) |
Oct 14, 2010 | 10.78 | 10.96 | 10.78 | 10.84 | 11,088,444 | -0.00(-0.03%) |
Oct 13, 2010 | 11.07 | 11.09 | 10.84 | 10.85 | 13,444,577 | -0.24(-2.18%) |
Oct 12, 2010 | 11.01 | 11.19 | 10.87 | 11.09 | 9,119,820 | +0.02(+0.23%) |
Oct 11, 2010 | 11.02 | 11.14 | 10.97 | 11.06 | 6,097,118 | +0.04(+0.36%) |
Oct 08, 2010 | 11.03 | 11.06 | 10.83 | 11.03 | 8,095,240 | +0.04(+0.39%) |
Oct 07, 2010 | 10.95 | 11.04 | 10.86 | 10.98 | 13,141,953 | -0.02(-0.19%) |
Oct 06, 2010 | 11.14 | 11.16 | 10.96 | 11.00 | 6,851,459 | -0.18(-1.62%) |
Oct 05, 2010 | 11.13 | 11.22 | 11.06 | 11.19 | 12,028,652 | +0.06(+0.54%) |
Oct 04, 2010 | 11.20 | 11.22 | 10.98 | 11.12 | 4,909,251 | -0.06(-0.51%) |
Oct 01, 2010 | 11.32 | 11.34 | 11.11 | 11.18 | 6,135,043 | -0.01(-0.13%) |
Sep 30, 2010 | 11.37 | 11.39 | 11.08 | 11.20 | 7,681,673 | -0.04(-0.35%) |
Sep 29, 2010 | 11.14 | 11.32 | 11.11 | 11.24 | 8,181,031 | +0.08(+0.73%) |
Sep 28, 2010 | 11.05 | 11.17 | 10.88 | 11.15 | 8,973,576 | +0.19(+1.72%) |
Sep 27, 2010 | 11.27 | 11.28 | 10.96 | 10.96 | 11,645,540 | +0.07(+0.62%) |
Sep 24, 2010 | 10.66 | 10.91 | 10.59 | 10.90 | 5,411,270 | +0.41(+3.90%) |
Sep 23, 2010 | 10.37 | 10.70 | 10.33 | 10.49 | 5,434,512 | +0.00(+0.00%) |
Sep 22, 2010 | 10.78 | 10.78 | 10.46 | 10.49 | 8,190,911 | -0.26(-2.39%) |
Sep 21, 2010 | 10.75 | 10.81 | 10.68 | 10.74 | 6,122,520 | -0.04(-0.36%) |
Sep 20, 2010 | 10.63 | 10.80 | 10.54 | 10.78 | 6,776,677 | +0.20(+1.92%) |
Sep 17, 2010 | 10.50 | 10.61 | 10.44 | 10.58 | 9,136,571 | +0.19(+1.78%) |
Sep 15, 2010 | 10.39 | 10.42 | 10.30 | 10.39 | 5,154,433 | -0.05(-0.46%) |
Sep 14, 2010 | 10.23 | 10.49 | 10.19 | 10.44 | 5,526,230 | +0.16(+1.57%) |
Sep 13, 2010 | 10.09 | 10.33 | 10.09 | 10.28 | 7,804,976 | +0.30(+3.00%) |
Sep 10, 2010 | 10.06 | 10.32 | 9.868 | 9.982 | 18,371,396 | -0.36(-3.44%) |
Sep 09, 2010 | 10.31 | 10.46 | 10.22 | 10.34 | 11,526,108 | +0.14(+1.36%) |
Sep 08, 2010 | 10.23 | 10.25 | 10.10 | 10.20 | 6,168,577 | -0.02(-0.24%) |
Sep 07, 2010 | 10.42 | 10.42 | 10.20 | 10.22 | 5,923,258 | -0.22(-2.15%) |
Sep 03, 2010 | 10.26 | 10.46 | 10.18 | 10.45 | 8,269,182 | +0.28(+2.80%) |
Sep 02, 2010 | 10.07 | 10.19 | 10.06 | 10.16 | 5,315,493 | +0.07(+0.67%) |