Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.58 | 11.74 | 11.56 | 11.69 | 3,998,474 | +0.04(+0.33%) |
Nov 29, 2010 | 11.58 | 11.68 | 11.46 | 11.65 | 4,000,752 | +0.02(+0.17%) |
Nov 26, 2010 | 11.65 | 11.74 | 11.60 | 11.63 | 1,234,965 | -0.08(-0.67%) |
Nov 24, 2010 | 11.70 | 11.71 | 11.71 | 11.71 | 4,047,673 | +0.08(+0.73%) |
Nov 23, 2010 | 11.65 | 11.69 | 11.55 | 11.62 | 5,369,344 | -0.10(-0.83%) |
Nov 22, 2010 | 11.63 | 11.75 | 11.56 | 11.72 | 2,886,825 | +0.12(+1.07%) |
Nov 19, 2010 | 11.66 | 11.66 | 11.52 | 11.60 | 3,890,471 | -0.08(-0.67%) |
Nov 18, 2010 | 11.71 | 11.72 | 11.56 | 11.67 | 3,938,177 | +0.10(+0.84%) |
Nov 17, 2010 | 11.55 | 11.63 | 11.47 | 11.58 | 5,728,600 | +0.05(+0.45%) |
Nov 16, 2010 | 11.67 | 11.67 | 11.43 | 11.52 | 7,137,631 | -0.17(-1.45%) |
Nov 15, 2010 | 11.88 | 11.93 | 11.67 | 11.69 | 6,729,843 | +0.09(+0.78%) |
Nov 12, 2010 | 11.65 | 11.67 | 11.58 | 11.60 | 5,007,203 | -0.07(-0.61%) |
Nov 11, 2010 | 11.62 | 11.73 | 11.60 | 11.67 | 5,834,035 | +0.01(+0.06%) |
Nov 10, 2010 | 11.82 | 11.83 | 11.61 | 11.67 | 9,598,666 | -0.10(-0.88%) |
Nov 09, 2010 | 11.84 | 11.91 | 11.68 | 11.77 | 8,624,852 | -0.10(-0.82%) |
Nov 08, 2010 | 11.91 | 11.96 | 11.80 | 11.87 | 4,654,654 | -0.08(-0.71%) |
Nov 05, 2010 | 12.14 | 12.16 | 11.91 | 11.95 | 6,638,576 | -0.16(-1.34%) |
Nov 04, 2010 | 11.97 | 12.12 | 11.89 | 12.12 | 7,425,385 | +0.24(+2.03%) |
Nov 03, 2010 | 12.03 | 12.03 | 11.75 | 11.88 | 5,937,579 | -0.10(-0.82%) |
Nov 02, 2010 | 11.92 | 11.99 | 11.79 | 11.97 | 5,651,380 | +0.25(+2.14%) |
Nov 01, 2010 | 11.92 | 11.97 | 11.64 | 11.72 | 4,195,687 | -0.10(-0.82%) |
Oct 29, 2010 | 11.87 | 11.88 | 11.74 | 11.82 | 8,320,937 | -0.08(-0.70%) |
Oct 28, 2010 | 11.93 | 12.07 | 11.82 | 11.90 | 4,023,433 | +0.13(+1.15%) |
Oct 27, 2010 | 11.70 | 11.79 | 11.57 | 11.77 | 8,969,157 | -0.27(-2.24%) |
Oct 25, 2010 | 12.10 | 12.13 | 11.99 | 12.04 | 7,775,043 | +0.02(+0.16%) |
Oct 22, 2010 | 11.95 | 12.02 | 11.90 | 12.02 | 9,049,417 | +0.09(+0.75%) |
Oct 21, 2010 | 12.06 | 12.06 | 11.83 | 11.93 | 10,426,957 | -0.08(-0.64%) |
Oct 20, 2010 | 12.03 | 12.13 | 11.99 | 12.01 | 8,241,740 | +0.01(+0.11%) |
Oct 19, 2010 | 11.95 | 12.10 | 11.93 | 11.99 | 6,316,692 | -0.06(-0.53%) |
Oct 18, 2010 | 12.05 | 12.15 | 11.55 | 12.06 | 8,296,718 | -0.04(-0.32%) |
Oct 15, 2010 | 12.11 | 12.11 | 11.97 | 12.10 | 6,320,555 | +0.04(+0.32%) |
Oct 14, 2010 | 11.88 | 12.06 | 11.88 | 12.06 | 8,607,128 | +0.14(+1.19%) |
Oct 13, 2010 | 12.10 | 12.14 | 11.86 | 11.92 | 9,927,005 | -0.19(-1.59%) |
Oct 12, 2010 | 12.16 | 12.19 | 12.01 | 12.11 | 8,291,868 | -0.06(-0.48%) |
Oct 11, 2010 | 12.08 | 12.26 | 12.04 | 12.17 | 8,784,325 | +0.05(+0.43%) |
Oct 08, 2010 | 12.11 | 12.12 | 11.92 | 12.11 | 8,088,242 | +0.10(+0.86%) |
Oct 07, 2010 | 12.06 | 12.06 | 11.90 | 12.01 | 5,318,643 | +0.05(+0.43%) |
Oct 06, 2010 | 11.93 | 11.97 | 11.87 | 11.96 | 6,922,547 | +0.03(+0.27%) |
Oct 05, 2010 | 11.84 | 11.95 | 11.80 | 11.93 | 10,065,977 | +0.18(+1.53%) |
Oct 04, 2010 | 11.74 | 11.79 | 11.61 | 11.75 | 5,692,237 | +0.03(+0.27%) |
Oct 01, 2010 | 11.72 | 11.75 | 11.60 | 11.72 | 3,916,641 | +0.13(+1.09%) |
Sep 30, 2010 | 11.59 | 11.82 | 11.58 | 11.59 | 6,065 | -0.08(-0.70%) |
Sep 29, 2010 | 11.56 | 11.70 | 11.53 | 11.67 | 5,412,016 | +0.08(+0.72%) |
Sep 28, 2010 | 11.58 | 11.65 | 11.47 | 11.59 | 5,589,848 | +0.01(+0.06%) |
Sep 27, 2010 | 11.57 | 11.63 | 11.45 | 11.58 | 6,049,098 | -0.03(-0.28%) |
Sep 24, 2010 | 11.50 | 11.62 | 11.48 | 11.61 | 3,646,571 | +0.23(+1.98%) |
Sep 23, 2010 | 11.39 | 11.56 | 11.38 | 11.39 | 293 | -0.19(-1.67%) |
Sep 22, 2010 | 11.41 | 11.63 | 11.41 | 11.58 | 7,567,276 | +0.13(+1.18%) |
Sep 21, 2010 | 11.61 | 11.64 | 11.41 | 11.45 | 8,270,921 | -0.16(-1.39%) |
Sep 20, 2010 | 11.43 | 11.65 | 11.41 | 11.61 | 8,444,769 | +0.21(+1.81%) |
Sep 17, 2010 | 11.40 | 11.57 | 11.38 | 11.40 | 5,404,046 | -0.15(-1.34%) |
Sep 15, 2010 | 11.46 | 11.56 | 11.39 | 11.56 | 3,359,376 | +0.04(+0.34%) |
Sep 14, 2010 | 11.49 | 11.55 | 11.39 | 11.52 | 4,230,638 | +0.03(+0.22%) |
Sep 13, 2010 | 11.48 | 11.54 | 11.43 | 11.49 | 7,105,964 | +0.11(+0.96%) |
Sep 10, 2010 | 11.34 | 11.43 | 11.21 | 11.38 | 7,327,785 | +0.03(+0.28%) |
Sep 09, 2010 | 11.36 | 11.39 | 11.27 | 11.35 | 4,188,966 | +0.08(+0.74%) |
Sep 08, 2010 | 11.40 | 11.47 | 11.22 | 11.27 | 433,888 | -0.13(-1.18%) |
Sep 07, 2010 | 11.43 | 11.52 | 11.34 | 11.40 | 381 | -0.04(-0.34%) |
Sep 03, 2010 | 11.41 | 11.52 | 11.37 | 11.44 | 4,918,038 | -0.01(-0.06%) |
Sep 02, 2010 | 11.52 | 11.57 | 11.44 | 11.45 | 1,068 | -0.03(-0.22%) |