Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.59 | 12.74 | 12.58 | 12.63 | 14,489,428 | -0.21(-1.67%) |
Nov 29, 2010 | 12.70 | 12.85 | 12.60 | 12.84 | 13,260,054 | +0.14(+1.14%) |
Nov 26, 2010 | 12.72 | 12.80 | 12.69 | 12.70 | 6,932,080 | -0.36(-2.76%) |
Nov 24, 2010 | 12.98 | 13.06 | 13.06 | 13.06 | 6,149,249 | +0.33(+2.57%) |
Nov 23, 2010 | 12.83 | 12.88 | 12.68 | 12.73 | 15,953,112 | -0.47(-3.58%) |
Nov 22, 2010 | 13.17 | 13.22 | 13.00 | 13.20 | 4,525,154 | -0.02(-0.12%) |
Nov 19, 2010 | 13.14 | 13.22 | 13.07 | 13.22 | 5,133,215 | -0.11(-0.81%) |
Nov 18, 2010 | 13.28 | 13.39 | 13.26 | 13.33 | 6,693,562 | +0.27(+2.06%) |
Nov 17, 2010 | 13.05 | 13.13 | 13.00 | 13.06 | 6,898,246 | +0.00(+0.00%) |
Nov 16, 2010 | 13.27 | 13.27 | 12.97 | 13.06 | 10,759,367 | -0.37(-2.72%) |
Nov 15, 2010 | 13.43 | 13.49 | 13.31 | 13.42 | 6,847,054 | +0.11(+0.85%) |
Nov 12, 2010 | 13.48 | 13.52 | 13.21 | 13.31 | 6,141,881 | -0.26(-1.94%) |
Nov 11, 2010 | 13.61 | 13.61 | 13.50 | 13.57 | 10,430,512 | -0.16(-1.13%) |
Nov 10, 2010 | 13.64 | 13.74 | 13.49 | 13.73 | 7,690,322 | +0.06(+0.43%) |
Nov 09, 2010 | 13.97 | 13.99 | 13.64 | 13.67 | 12,650,147 | -0.30(-2.15%) |
Nov 08, 2010 | 13.89 | 14.01 | 13.86 | 13.97 | 5,382,100 | -0.13(-0.95%) |
Nov 05, 2010 | 14.07 | 14.15 | 14.04 | 14.11 | 8,728,830 | +0.02(+0.11%) |
Nov 04, 2010 | 13.98 | 14.10 | 13.94 | 14.09 | 9,757,424 | +0.46(+3.35%) |
Nov 03, 2010 | 13.54 | 13.65 | 13.36 | 13.63 | 7,789,318 | +0.11(+0.83%) |
Nov 02, 2010 | 13.55 | 13.58 | 13.50 | 13.52 | 6,671,708 | +0.29(+2.19%) |
Nov 01, 2010 | 13.34 | 13.39 | 13.16 | 13.23 | 7,106,061 | +0.09(+0.69%) |
Oct 29, 2010 | 13.06 | 13.14 | 13.03 | 13.14 | 4,605,904 | +0.01(+0.04%) |
Oct 28, 2010 | 13.21 | 13.22 | 13.06 | 13.13 | 7,810,248 | +0.13(+1.03%) |
Oct 27, 2010 | 12.93 | 13.01 | 12.80 | 13.00 | 5,213,051 | -0.36(-2.69%) |
Oct 25, 2010 | 13.46 | 13.51 | 13.35 | 13.36 | 5,567,720 | +0.29(+2.21%) |
Oct 22, 2010 | 13.10 | 13.13 | 13.03 | 13.07 | 4,454,081 | +0.08(+0.58%) |
Oct 21, 2010 | 13.10 | 13.21 | 12.87 | 12.99 | 7,574,927 | -0.14(-1.10%) |
Oct 20, 2010 | 12.94 | 13.24 | 12.91 | 13.14 | 6,258,503 | +0.30(+2.34%) |
Oct 19, 2010 | 12.97 | 13.04 | 12.78 | 12.84 | 11,991,122 | -0.46(-3.43%) |
Oct 18, 2010 | 13.24 | 13.40 | 13.18 | 13.29 | 4,687,528 | -0.04(-0.30%) |
Oct 15, 2010 | 13.42 | 13.46 | 13.21 | 13.33 | 4,607,772 | -0.03(-0.22%) |
Oct 14, 2010 | 13.35 | 13.42 | 13.26 | 13.36 | 4,584,658 | +0.11(+0.85%) |
Oct 13, 2010 | 13.18 | 13.35 | 13.15 | 13.25 | 7,595,143 | +0.09(+0.69%) |
Oct 12, 2010 | 13.10 | 13.19 | 12.95 | 13.16 | 10,641,220 | -0.12(-0.89%) |
Oct 11, 2010 | 13.30 | 13.35 | 13.22 | 13.28 | 6,612,225 | -0.07(-0.52%) |
Oct 08, 2010 | 13.35 | 13.36 | 13.12 | 13.35 | 8,563,530 | +0.21(+1.59%) |
Oct 07, 2010 | 13.35 | 13.36 | 13.09 | 13.14 | 9,763,717 | -0.03(-0.24%) |
Oct 06, 2010 | 13.16 | 13.24 | 13.13 | 13.17 | 4,982,312 | +0.11(+0.86%) |
Oct 05, 2010 | 12.87 | 13.10 | 12.83 | 13.06 | 10,483,485 | +0.29(+2.27%) |
Oct 04, 2010 | 12.84 | 12.90 | 12.68 | 12.77 | 11,360,609 | -0.11(-0.88%) |
Oct 01, 2010 | 12.88 | 12.89 | 12.72 | 12.88 | 6,975,759 | +0.13(+1.05%) |
Sep 30, 2010 | 12.90 | 12.96 | 12.64 | 12.75 | 10,072,377 | -0.21(-1.62%) |
Sep 29, 2010 | 12.95 | 13.02 | 12.89 | 12.96 | 6,482,177 | -0.13(-1.03%) |
Sep 28, 2010 | 12.97 | 13.11 | 12.81 | 13.09 | 10,158,152 | +0.21(+1.67%) |
Sep 27, 2010 | 12.89 | 12.97 | 12.86 | 12.88 | 5,289,989 | +0.02(+0.13%) |
Sep 24, 2010 | 12.75 | 12.89 | 12.74 | 12.86 | 7,047,713 | +0.33(+2.66%) |
Sep 23, 2010 | 12.52 | 12.68 | 12.48 | 12.53 | 11,776,712 | -0.12(-0.98%) |
Sep 22, 2010 | 12.70 | 12.78 | 12.59 | 12.65 | 10,365,116 | +0.01(+0.08%) |
Sep 21, 2010 | 12.62 | 12.74 | 12.50 | 12.64 | 10,433,042 | -0.05(-0.42%) |
Sep 20, 2010 | 12.57 | 12.73 | 12.52 | 12.69 | 7,705,638 | +0.28(+2.25%) |
Sep 17, 2010 | 12.41 | 12.52 | 12.38 | 12.41 | 4,503,815 | -0.16(-1.24%) |
Sep 15, 2010 | 12.51 | 12.58 | 12.42 | 12.57 | 13,767,152 | -0.01(-0.04%) |
Sep 14, 2010 | 12.43 | 12.64 | 12.39 | 12.58 | 9,162,873 | +0.10(+0.82%) |
Sep 13, 2010 | 12.42 | 12.49 | 12.41 | 12.47 | 6,352,840 | +0.28(+2.33%) |
Sep 10, 2010 | 12.19 | 12.24 | 12.13 | 12.19 | 5,768,683 | -0.03(-0.22%) |
Sep 09, 2010 | 12.34 | 12.34 | 12.19 | 12.22 | 5,542,309 | +0.17(+1.43%) |
Sep 08, 2010 | 11.97 | 12.11 | 11.97 | 12.04 | 9,302,587 | +0.11(+0.95%) |
Sep 07, 2010 | 11.97 | 12.03 | 11.89 | 11.93 | 16,078,441 | -0.11(-0.89%) |
Sep 03, 2010 | 12.07 | 12.10 | 11.97 | 12.04 | 10,196,034 | +0.09(+0.76%) |
Sep 02, 2010 | 11.87 | 11.96 | 11.86 | 11.95 | 9,116,916 | +0.01(+0.09%) |