Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.21 | 11.41 | 11.17 | 11.31 | 13,478,015 | -0.05(-0.46%) |
Nov 29, 2010 | 11.30 | 11.40 | 11.16 | 11.36 | 10,297,107 | +0.01(+0.05%) |
Nov 26, 2010 | 11.41 | 11.45 | 11.26 | 11.35 | 4,317,240 | -0.16(-1.41%) |
Nov 24, 2010 | 11.29 | 11.52 | 11.52 | 11.52 | 11,290,200 | +0.28(+2.48%) |
Nov 23, 2010 | 11.34 | 11.39 | 11.15 | 11.24 | 13,897,576 | -0.19(-1.68%) |
Nov 22, 2010 | 11.26 | 11.46 | 11.15 | 11.43 | 10,824,163 | +0.07(+0.61%) |
Nov 19, 2010 | 11.44 | 11.45 | 11.19 | 11.36 | 13,215,436 | -0.11(-0.96%) |
Nov 18, 2010 | 11.20 | 11.57 | 11.20 | 11.47 | 13,855,721 | +0.38(+3.46%) |
Nov 17, 2010 | 10.86 | 11.21 | 10.83 | 11.09 | 10,511,108 | +0.20(+1.81%) |
Nov 16, 2010 | 11.20 | 11.28 | 10.81 | 10.89 | 21,786,638 | -0.44(-3.89%) |
Nov 15, 2010 | 11.56 | 11.60 | 11.31 | 11.33 | 11,472,487 | -0.23(-2.01%) |
Nov 12, 2010 | 11.45 | 11.70 | 11.38 | 11.56 | 16,484,102 | +0.01(+0.05%) |
Nov 11, 2010 | 11.29 | 11.57 | 11.23 | 11.56 | 18,284,000 | +0.24(+2.15%) |
Nov 10, 2010 | 11.06 | 11.33 | 10.96 | 11.31 | 14,858,986 | +0.23(+2.09%) |
Nov 09, 2010 | 11.12 | 11.22 | 11.04 | 11.08 | 11,859,459 | -0.03(-0.31%) |
Nov 08, 2010 | 11.05 | 11.15 | 10.98 | 11.12 | 8,213,533 | +0.03(+0.31%) |
Nov 05, 2010 | 10.98 | 11.13 | 10.90 | 11.08 | 12,570,683 | +0.12(+1.11%) |
Nov 04, 2010 | 10.64 | 10.98 | 10.61 | 10.96 | 15,915,477 | +0.46(+4.35%) |
Nov 03, 2010 | 10.48 | 10.57 | 10.32 | 10.50 | 10,157,411 | +0.08(+0.78%) |
Nov 02, 2010 | 10.42 | 10.48 | 10.33 | 10.42 | 9,461,387 | +0.10(+1.01%) |
Nov 01, 2010 | 10.49 | 10.59 | 10.29 | 10.32 | 8,942,554 | -0.08(-0.72%) |
Oct 29, 2010 | 10.52 | 10.56 | 10.30 | 10.39 | 9,198,130 | -0.16(-1.48%) |
Oct 28, 2010 | 10.60 | 10.72 | 10.55 | 10.55 | 8,658,177 | +0.01(+0.11%) |
Oct 27, 2010 | 10.39 | 10.61 | 10.36 | 10.54 | 15,282,624 | +0.25(+2.42%) |
Oct 25, 2010 | 10.28 | 10.41 | 10.25 | 10.29 | 9,468,483 | +0.07(+0.68%) |
Oct 22, 2010 | 10.24 | 10.30 | 10.16 | 10.22 | 6,340,664 | -0.02(-0.23%) |
Oct 21, 2010 | 10.53 | 10.54 | 10.14 | 10.24 | 15,157,337 | -0.27(-2.53%) |
Oct 20, 2010 | 10.45 | 10.56 | 10.38 | 10.51 | 9,516,020 | +0.06(+0.61%) |
Oct 19, 2010 | 10.51 | 10.61 | 10.38 | 10.45 | 11,087,710 | -0.24(-2.22%) |
Oct 18, 2010 | 10.43 | 10.71 | 10.38 | 10.68 | 10,237,105 | +0.20(+1.93%) |
Oct 15, 2010 | 10.60 | 10.62 | 10.38 | 10.48 | 9,548,218 | -0.03(-0.33%) |
Oct 14, 2010 | 10.63 | 10.82 | 10.42 | 10.52 | 11,135,697 | -0.06(-0.55%) |
Oct 13, 2010 | 10.45 | 10.71 | 10.45 | 10.57 | 13,211,369 | +0.17(+1.61%) |
Oct 12, 2010 | 10.42 | 10.44 | 10.26 | 10.41 | 7,992,617 | -0.07(-0.66%) |
Oct 11, 2010 | 10.41 | 10.52 | 10.35 | 10.47 | 7,968,333 | +0.12(+1.12%) |
Oct 08, 2010 | 10.36 | 10.42 | 10.16 | 10.36 | 7,533,912 | +0.13(+1.25%) |
Oct 07, 2010 | 10.14 | 10.26 | 10.09 | 10.23 | 189 | +0.13(+1.32%) |
Oct 06, 2010 | 10.16 | 10.25 | 10.02 | 10.10 | 10,067,399 | -0.08(-0.80%) |
Oct 05, 2010 | 10.07 | 10.25 | 10.05 | 10.18 | 9,109,528 | +0.19(+1.91%) |
Oct 04, 2010 | 10.17 | 10.22 | 9.942 | 9.988 | 7,635,577 | -0.23(-2.27%) |
Oct 01, 2010 | 10.22 | 10.29 | 10.10 | 10.22 | 9,791,753 | +0.08(+0.78%) |
Sep 30, 2010 | 10.14 | 10.19 | 9.965 | 10.14 | 24,466 | +0.14(+1.41%) |
Sep 29, 2010 | 9.844 | 10.13 | 9.832 | 10.000 | 14,195,902 | +0.12(+1.17%) |
Sep 28, 2010 | 9.757 | 9.930 | 9.728 | 9.884 | 11,844,648 | +0.11(+1.13%) |
Sep 27, 2010 | 9.733 | 9.901 | 9.676 | 9.774 | 9,679,662 | +0.03(+0.36%) |
Sep 24, 2010 | 9.762 | 9.826 | 9.699 | 9.739 | 11,732,826 | +0.10(+1.08%) |
Sep 23, 2010 | 9.635 | 9.757 | 9.595 | 9.635 | 803 | -0.08(-0.78%) |
Sep 22, 2010 | 9.849 | 9.982 | 9.687 | 9.710 | 14,062,504 | -0.22(-2.22%) |
Sep 21, 2010 | 9.965 | 10.03 | 9.861 | 9.930 | 10,838,984 | -0.05(-0.52%) |
Sep 20, 2010 | 9.844 | 10.03 | 9.820 | 9.982 | 11,818,502 | +0.14(+1.47%) |
Sep 17, 2010 | 9.838 | 10.03 | 9.815 | 9.838 | 13,542,545 | -0.20(-2.02%) |
Sep 15, 2010 | 10.01 | 10.06 | 9.856 | 10.04 | 8,873,292 | -0.05(-0.46%) |
Sep 14, 2010 | 10.07 | 10.14 | 9.925 | 10.09 | 9,776,597 | +0.03(+0.35%) |
Sep 13, 2010 | 9.913 | 10.07 | 9.838 | 10.05 | 11,170,566 | +0.23(+2.36%) |
Sep 10, 2010 | 9.780 | 9.988 | 9.780 | 9.820 | 10,823,546 | +0.08(+0.77%) |
Sep 09, 2010 | 9.849 | 9.896 | 9.705 | 9.745 | 5,394,114 | -0.02(-0.24%) |
Sep 08, 2010 | 9.786 | 9.913 | 9.705 | 9.768 | 189 | -0.03(-0.30%) |
Sep 07, 2010 | 9.728 | 9.907 | 9.612 | 9.797 | 1,386 | -0.01(-0.12%) |
Sep 03, 2010 | 9.780 | 9.838 | 9.693 | 9.809 | 9,647,244 | +0.17(+1.80%) |
Sep 02, 2010 | 9.398 | 9.694 | 9.386 | 9.635 | 345 | +0.25(+2.72%) |