Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.39 | 12.54 | 12.39 | 12.45 | 5,598,348 | -0.03(-0.26%) |
Nov 29, 2010 | 12.42 | 12.55 | 12.34 | 12.49 | 11,550,827 | +0.20(+1.61%) |
Nov 26, 2010 | 12.31 | 12.34 | 12.28 | 12.29 | 4,097,522 | -0.18(-1.48%) |
Nov 24, 2010 | 12.43 | 12.47 | 12.47 | 12.47 | 10,174,511 | +0.20(+1.67%) |
Nov 23, 2010 | 12.30 | 12.30 | 12.20 | 12.27 | 14,362,769 | -0.25(-2.00%) |
Nov 22, 2010 | 12.58 | 12.59 | 12.42 | 12.52 | 24,460,738 | -0.15(-1.22%) |
Nov 19, 2010 | 12.69 | 12.70 | 12.52 | 12.68 | 39,344,600 | -0.21(-1.66%) |
Nov 18, 2010 | 12.85 | 12.93 | 12.84 | 12.89 | 6,561,765 | +0.23(+1.82%) |
Nov 17, 2010 | 12.61 | 12.70 | 12.58 | 12.66 | 8,448,468 | -0.03(-0.21%) |
Nov 16, 2010 | 12.86 | 12.88 | 12.63 | 12.69 | 18,554,436 | -0.30(-2.34%) |
Nov 15, 2010 | 12.99 | 13.08 | 12.94 | 12.99 | 7,259,136 | -0.01(-0.05%) |
Nov 12, 2010 | 13.03 | 13.11 | 12.90 | 12.99 | 8,021,387 | -0.17(-1.30%) |
Nov 11, 2010 | 13.12 | 13.17 | 13.04 | 13.17 | 12,299,010 | -0.09(-0.65%) |
Nov 10, 2010 | 13.17 | 13.27 | 13.06 | 13.25 | 16,381,280 | +0.15(+1.16%) |
Nov 09, 2010 | 13.29 | 13.29 | 13.03 | 13.10 | 12,827,234 | -0.24(-1.78%) |
Nov 08, 2010 | 13.29 | 13.34 | 13.25 | 13.34 | 7,821,864 | +0.03(+0.25%) |
Nov 05, 2010 | 13.23 | 13.31 | 13.21 | 13.30 | 10,132,020 | +0.04(+0.30%) |
Nov 04, 2010 | 13.18 | 13.29 | 13.16 | 13.27 | 13,732,945 | +0.34(+2.60%) |
Nov 03, 2010 | 12.83 | 12.94 | 12.73 | 12.93 | 14,671,400 | +0.23(+1.82%) |
Nov 02, 2010 | 12.66 | 12.70 | 12.63 | 12.70 | 6,075,277 | +0.14(+1.10%) |
Nov 01, 2010 | 12.58 | 12.66 | 12.53 | 12.56 | 8,268,821 | +0.21(+1.71%) |
Oct 29, 2010 | 12.28 | 12.36 | 12.23 | 12.35 | 6,035,776 | +0.03(+0.27%) |
Oct 28, 2010 | 12.36 | 12.39 | 12.28 | 12.32 | 7,096,452 | -0.03(-0.27%) |
Oct 27, 2010 | 12.30 | 12.36 | 12.17 | 12.35 | 13,597,524 | -0.29(-2.30%) |
Oct 25, 2010 | 12.63 | 12.70 | 12.59 | 12.64 | 12,508,496 | +0.13(+1.00%) |
Oct 22, 2010 | 12.56 | 12.58 | 12.48 | 12.51 | 9,879,836 | +0.01(+0.11%) |
Oct 21, 2010 | 12.59 | 12.59 | 12.37 | 12.50 | 14,897,756 | -0.14(-1.15%) |
Oct 20, 2010 | 12.54 | 12.69 | 12.51 | 12.65 | 14,738,956 | +0.19(+1.54%) |
Oct 19, 2010 | 12.55 | 12.57 | 12.38 | 12.45 | 17,986,080 | -0.16(-1.31%) |
Oct 18, 2010 | 12.51 | 12.62 | 12.51 | 12.62 | 5,662,347 | +0.05(+0.37%) |
Oct 15, 2010 | 12.61 | 12.62 | 12.47 | 12.57 | 16,207,810 | -0.01(-0.05%) |
Oct 14, 2010 | 12.59 | 12.61 | 12.51 | 12.58 | 12,736,628 | -0.05(-0.42%) |
Oct 13, 2010 | 12.59 | 12.67 | 12.53 | 12.63 | 8,756,013 | +0.14(+1.16%) |
Oct 12, 2010 | 12.49 | 12.53 | 12.43 | 12.49 | 7,502,154 | -0.05(-0.42%) |
Oct 11, 2010 | 12.53 | 12.55 | 12.47 | 12.54 | 5,044,610 | +0.13(+1.06%) |
Oct 08, 2010 | 12.41 | 12.45 | 12.30 | 12.41 | 8,167,435 | +0.18(+1.46%) |
Oct 07, 2010 | 12.25 | 12.30 | 12.18 | 12.23 | 8,654,589 | +0.00(+0.00%) |
Oct 06, 2010 | 12.18 | 12.24 | 12.17 | 12.23 | 7,558,515 | +0.02(+0.16%) |
Oct 05, 2010 | 12.14 | 12.24 | 12.12 | 12.21 | 8,588,454 | +0.08(+0.65%) |
Oct 04, 2010 | 12.11 | 12.16 | 12.05 | 12.13 | 8,295,986 | +0.05(+0.44%) |
Oct 01, 2010 | 12.08 | 12.09 | 11.97 | 12.08 | 11,979,720 | +0.12(+0.99%) |
Sep 30, 2010 | 12.01 | 12.07 | 11.93 | 11.96 | 19,066,190 | +0.10(+0.83%) |
Sep 29, 2010 | 11.91 | 11.91 | 11.83 | 11.86 | 18,091,990 | +0.05(+0.39%) |
Sep 28, 2010 | 11.85 | 11.85 | 11.78 | 11.81 | 20,040,112 | -0.07(-0.61%) |
Sep 27, 2010 | 11.89 | 11.93 | 11.85 | 11.89 | 4,238,579 | +0.05(+0.39%) |
Sep 24, 2010 | 11.80 | 11.87 | 11.78 | 11.84 | 6,985,057 | +0.23(+1.99%) |
Sep 23, 2010 | 11.60 | 11.68 | 11.59 | 11.61 | 12,660,087 | -0.06(-0.51%) |
Sep 22, 2010 | 11.69 | 11.72 | 11.62 | 11.67 | 15,343,595 | +0.09(+0.74%) |
Sep 21, 2010 | 11.64 | 11.64 | 11.53 | 11.58 | 14,395,219 | -0.04(-0.34%) |
Sep 20, 2010 | 11.52 | 11.65 | 11.51 | 11.62 | 7,371,472 | +0.20(+1.79%) |
Sep 17, 2010 | 11.42 | 11.47 | 11.39 | 11.42 | 6,754,106 | +0.06(+0.52%) |
Sep 15, 2010 | 11.30 | 11.40 | 11.29 | 11.36 | 5,192,974 | +0.05(+0.47%) |
Sep 14, 2010 | 11.23 | 11.34 | 11.23 | 11.31 | 11,143,699 | +0.04(+0.35%) |
Sep 13, 2010 | 11.27 | 11.31 | 11.19 | 11.27 | 6,542,746 | +0.15(+1.30%) |
Sep 10, 2010 | 11.10 | 11.16 | 11.10 | 11.12 | 5,245,181 | +0.03(+0.30%) |
Sep 09, 2010 | 11.09 | 11.12 | 11.04 | 11.09 | 8,100,601 | +0.09(+0.84%) |
Sep 08, 2010 | 10.97 | 11.07 | 10.95 | 11.00 | 6,638,563 | +0.07(+0.60%) |
Sep 07, 2010 | 11.03 | 11.04 | 10.93 | 10.93 | 13,918,986 | +0.10(+0.91%) |
Sep 03, 2010 | 10.83 | 10.89 | 10.80 | 10.83 | 3,565,774 | +0.01(+0.12%) |
Sep 02, 2010 | 10.79 | 10.83 | 10.73 | 10.82 | 3,414,153 | +0.03(+0.31%) |