Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.41 | 10.50 | 10.40 | 10.42 | 7,965,192 | -0.13(-1.23%) |
Nov 29, 2010 | 10.63 | 10.66 | 10.38 | 10.55 | 7,719,537 | -0.17(-1.60%) |
Nov 26, 2010 | 10.71 | 10.77 | 10.66 | 10.73 | 3,809,130 | -0.07(-0.66%) |
Nov 24, 2010 | 10.67 | 10.80 | 10.80 | 10.80 | 6,510,078 | +0.19(+1.78%) |
Nov 23, 2010 | 10.62 | 10.70 | 10.55 | 10.61 | 9,232,935 | -0.16(-1.48%) |
Nov 22, 2010 | 10.62 | 10.77 | 10.59 | 10.77 | 9,521,505 | +0.08(+0.72%) |
Nov 19, 2010 | 10.58 | 10.72 | 10.48 | 10.69 | 9,375,412 | +0.15(+1.46%) |
Nov 18, 2010 | 10.45 | 10.66 | 10.41 | 10.54 | 14,417,394 | +0.19(+1.83%) |
Nov 17, 2010 | 10.44 | 10.47 | 10.31 | 10.35 | 6,974,511 | -0.06(-0.62%) |
Nov 16, 2010 | 10.55 | 10.62 | 10.35 | 10.41 | 13,307,141 | -0.28(-2.60%) |
Nov 15, 2010 | 10.75 | 10.86 | 10.68 | 10.69 | 8,936,441 | -0.01(-0.11%) |
Nov 12, 2010 | 10.95 | 10.97 | 10.66 | 10.70 | 9,725,438 | -0.30(-2.74%) |
Nov 11, 2010 | 10.96 | 11.05 | 10.86 | 11.00 | 13,155,430 | -0.09(-0.80%) |
Nov 10, 2010 | 10.92 | 11.10 | 10.83 | 11.09 | 14,043,900 | +0.16(+1.46%) |
Nov 09, 2010 | 10.77 | 10.97 | 10.75 | 10.93 | 14,341,552 | +0.18(+1.65%) |
Nov 08, 2010 | 10.71 | 10.79 | 10.67 | 10.76 | 11,085,076 | -0.02(-0.22%) |
Nov 05, 2010 | 10.76 | 10.79 | 10.63 | 10.78 | 16,251,321 | +0.04(+0.33%) |
Nov 04, 2010 | 10.41 | 10.74 | 10.38 | 10.74 | 33,889,672 | +0.44(+4.24%) |
Nov 03, 2010 | 10.34 | 10.45 | 10.24 | 10.31 | 23,306,152 | -0.01(-0.06%) |
Nov 02, 2010 | 10.54 | 10.63 | 10.31 | 10.31 | 20,698,230 | -0.09(-0.91%) |
Nov 01, 2010 | 10.53 | 10.64 | 10.40 | 10.41 | 17,302,202 | +0.01(+0.11%) |
Oct 29, 2010 | 10.79 | 10.79 | 10.39 | 10.40 | 21,621,640 | -0.40(-3.67%) |
Oct 28, 2010 | 10.86 | 10.99 | 10.79 | 10.79 | 12,347,383 | -0.01(-0.05%) |
Oct 27, 2010 | 10.61 | 10.90 | 10.55 | 10.80 | 18,338,528 | +0.09(+0.88%) |
Oct 25, 2010 | 10.63 | 10.76 | 10.61 | 10.70 | 5,291,383 | +0.12(+1.17%) |
Oct 22, 2010 | 10.60 | 10.63 | 10.53 | 10.58 | 4,869,234 | -0.04(-0.33%) |
Oct 21, 2010 | 10.62 | 10.74 | 10.54 | 10.61 | 5,179,360 | +0.00(+0.00%) |
Oct 20, 2010 | 10.45 | 10.64 | 10.45 | 10.61 | 5,661,513 | +0.17(+1.58%) |
Oct 19, 2010 | 10.51 | 10.58 | 10.40 | 10.45 | 6,918,397 | -0.20(-1.89%) |
Oct 18, 2010 | 10.55 | 10.65 | 10.53 | 10.65 | 6,465,995 | +0.08(+0.73%) |
Oct 15, 2010 | 10.61 | 10.61 | 10.48 | 10.57 | 6,363,274 | +0.08(+0.73%) |
Oct 14, 2010 | 10.46 | 10.58 | 10.44 | 10.50 | 5,966,548 | +0.06(+0.62%) |
Oct 13, 2010 | 10.53 | 10.54 | 10.26 | 10.43 | 16,157,422 | -0.05(-0.51%) |
Oct 12, 2010 | 10.51 | 10.53 | 10.29 | 10.48 | 8,881,774 | -0.07(-0.67%) |
Oct 11, 2010 | 10.54 | 10.60 | 10.48 | 10.55 | 3,881,964 | +0.07(+0.68%) |
Oct 08, 2010 | 10.48 | 10.51 | 10.34 | 10.48 | 4,323,330 | +0.09(+0.91%) |
Oct 07, 2010 | 10.50 | 10.53 | 10.37 | 10.39 | 5,669,672 | -0.05(-0.51%) |
Oct 06, 2010 | 10.63 | 10.64 | 10.38 | 10.44 | 6,306,616 | -0.18(-1.67%) |
Oct 05, 2010 | 10.38 | 10.63 | 10.28 | 10.62 | 9,977,131 | +0.33(+3.22%) |
Oct 04, 2010 | 10.41 | 10.51 | 10.26 | 10.29 | 8,144,434 | -0.16(-1.53%) |
Oct 01, 2010 | 10.45 | 10.71 | 10.38 | 10.45 | 9,939,361 | +0.00(+0.04%) |
Sep 30, 2010 | 10.44 | 10.48 | 10.29 | 10.44 | 17,936 | +0.20(+1.92%) |
Sep 29, 2010 | 10.23 | 10.30 | 10.19 | 10.25 | 339 | +0.02(+0.23%) |
Sep 28, 2010 | 10.38 | 10.45 | 10.22 | 10.22 | 62,279 | -0.17(-1.64%) |
Sep 27, 2010 | 10.35 | 10.52 | 10.32 | 10.39 | 12,514,178 | +0.06(+0.57%) |
Sep 24, 2010 | 10.11 | 10.36 | 10.11 | 10.34 | 10,482,543 | +0.35(+3.54%) |
Sep 23, 2010 | 9.983 | 10.18 | 9.977 | 9.983 | 13,144,834 | -0.11(-1.05%) |
Sep 22, 2010 | 10.19 | 10.28 | 10.09 | 10.09 | 9,852,723 | -0.11(-1.04%) |
Sep 21, 2010 | 10.29 | 10.33 | 10.14 | 10.19 | 7,964,096 | -0.10(-0.97%) |
Sep 20, 2010 | 10.01 | 10.31 | 10.01 | 10.29 | 9,165,384 | +0.29(+2.94%) |
Sep 17, 2010 | 10.00 | 10.13 | 9.924 | 10.00 | 9,827,154 | -0.09(-0.88%) |
Sep 15, 2010 | 10.03 | 10.10 | 9.983 | 10.09 | 10,601,153 | +0.03(+0.29%) |
Sep 14, 2010 | 9.824 | 10.09 | 9.759 | 10.06 | 15,973,541 | +0.19(+1.97%) |
Sep 13, 2010 | 9.723 | 9.865 | 9.665 | 9.865 | 9,069,405 | +0.23(+2.38%) |
Sep 10, 2010 | 9.641 | 9.676 | 9.523 | 9.635 | 5,456,099 | +0.03(+0.31%) |
Sep 09, 2010 | 9.688 | 9.700 | 9.535 | 9.606 | 10,963 | +0.05(+0.49%) |
Sep 08, 2010 | 9.535 | 9.635 | 9.523 | 9.559 | 5,301,911 | +0.03(+0.31%) |
Sep 07, 2010 | 9.706 | 9.706 | 9.523 | 9.529 | 1,217 | -0.18(-1.82%) |
Sep 03, 2010 | 9.771 | 9.829 | 9.635 | 9.706 | 7,220,690 | +0.01(+0.12%) |
Sep 02, 2010 | 9.606 | 9.712 | 9.520 | 9.694 | 1,130 | +0.13(+1.35%) |