Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.12 | 12.27 | 12.12 | 12.18 | 5,722,607 | -0.03(-0.26%) |
Nov 29, 2010 | 12.15 | 12.27 | 12.08 | 12.22 | 11,807,207 | +0.19(+1.61%) |
Nov 26, 2010 | 12.04 | 12.07 | 12.01 | 12.02 | 4,188,469 | -0.18(-1.48%) |
Nov 24, 2010 | 12.16 | 12.20 | 12.20 | 12.20 | 10,400,341 | +0.20(+1.67%) |
Nov 23, 2010 | 12.04 | 12.04 | 11.93 | 12.00 | 14,681,562 | -0.25(-2.00%) |
Nov 22, 2010 | 12.31 | 12.32 | 12.15 | 12.25 | 25,003,662 | -0.15(-1.22%) |
Nov 19, 2010 | 12.41 | 12.42 | 12.25 | 12.40 | 40,217,884 | -0.21(-1.66%) |
Nov 18, 2010 | 12.57 | 12.65 | 12.56 | 12.61 | 6,707,408 | +0.23(+1.82%) |
Nov 17, 2010 | 12.34 | 12.42 | 12.31 | 12.38 | 8,635,988 | -0.03(-0.21%) |
Nov 16, 2010 | 12.58 | 12.60 | 12.36 | 12.41 | 18,966,266 | -0.30(-2.33%) |
Nov 15, 2010 | 12.71 | 12.80 | 12.66 | 12.71 | 7,420,258 | -0.01(-0.05%) |
Nov 12, 2010 | 12.75 | 12.82 | 12.62 | 12.71 | 8,199,427 | -0.17(-1.30%) |
Nov 11, 2010 | 12.84 | 12.89 | 12.76 | 12.88 | 12,571,996 | -0.08(-0.65%) |
Nov 10, 2010 | 12.89 | 12.98 | 12.78 | 12.96 | 16,744,874 | +0.15(+1.16%) |
Nov 09, 2010 | 13.00 | 13.00 | 12.75 | 12.82 | 13,111,944 | -0.23(-1.78%) |
Nov 08, 2010 | 13.00 | 13.05 | 12.96 | 13.05 | 7,995,476 | +0.03(+0.25%) |
Nov 05, 2010 | 12.94 | 13.02 | 12.93 | 13.02 | 10,356,908 | +0.04(+0.30%) |
Nov 04, 2010 | 12.89 | 13.00 | 12.87 | 12.98 | 14,037,758 | +0.33(+2.60%) |
Nov 03, 2010 | 12.55 | 12.66 | 12.45 | 12.65 | 14,997,042 | +0.23(+1.82%) |
Nov 02, 2010 | 12.38 | 12.43 | 12.35 | 12.42 | 6,210,122 | +0.14(+1.10%) |
Nov 01, 2010 | 12.31 | 12.38 | 12.25 | 12.29 | 8,452,353 | +0.21(+1.71%) |
Oct 29, 2010 | 12.02 | 12.09 | 11.96 | 12.08 | 6,169,745 | +0.03(+0.27%) |
Oct 28, 2010 | 12.09 | 12.12 | 12.01 | 12.05 | 7,253,963 | -0.03(-0.27%) |
Oct 27, 2010 | 12.04 | 12.09 | 11.91 | 12.08 | 13,899,331 | -0.28(-2.30%) |
Oct 25, 2010 | 12.35 | 12.43 | 12.32 | 12.36 | 12,786,132 | +0.12(+1.00%) |
Oct 22, 2010 | 12.29 | 12.31 | 12.21 | 12.24 | 10,099,126 | +0.01(+0.11%) |
Oct 21, 2010 | 12.32 | 12.32 | 12.10 | 12.23 | 15,228,422 | -0.14(-1.15%) |
Oct 20, 2010 | 12.27 | 12.41 | 12.24 | 12.37 | 15,066,098 | +0.19(+1.54%) |
Oct 19, 2010 | 12.27 | 12.29 | 12.11 | 12.18 | 18,385,294 | -0.16(-1.31%) |
Oct 18, 2010 | 12.24 | 12.35 | 12.24 | 12.35 | 5,788,027 | +0.05(+0.37%) |
Oct 15, 2010 | 12.34 | 12.35 | 12.20 | 12.30 | 16,567,554 | -0.01(-0.05%) |
Oct 14, 2010 | 12.32 | 12.33 | 12.24 | 12.31 | 13,019,327 | -0.05(-0.42%) |
Oct 13, 2010 | 12.32 | 12.40 | 12.26 | 12.36 | 8,950,359 | +0.14(+1.16%) |
Oct 12, 2010 | 12.22 | 12.25 | 12.16 | 12.22 | 7,668,669 | -0.05(-0.42%) |
Oct 11, 2010 | 12.26 | 12.27 | 12.20 | 12.27 | 5,156,579 | +0.13(+1.06%) |
Oct 08, 2010 | 12.14 | 12.18 | 12.04 | 12.14 | 8,348,717 | +0.17(+1.46%) |
Oct 07, 2010 | 11.98 | 12.03 | 11.92 | 11.96 | 8,846,684 | +0.00(+0.00%) |
Oct 06, 2010 | 11.91 | 11.98 | 11.91 | 11.96 | 7,726,281 | +0.02(+0.16%) |
Oct 05, 2010 | 11.88 | 11.97 | 11.85 | 11.95 | 8,779,081 | +0.08(+0.65%) |
Oct 04, 2010 | 11.85 | 11.90 | 11.78 | 11.87 | 8,480,121 | +0.05(+0.44%) |
Oct 01, 2010 | 11.82 | 11.82 | 11.71 | 11.82 | 12,245,618 | +0.12(+0.99%) |
Sep 30, 2010 | 11.75 | 11.80 | 11.67 | 11.70 | 19,489,378 | +0.10(+0.83%) |
Sep 29, 2010 | 11.65 | 11.65 | 11.58 | 11.60 | 18,493,554 | +0.05(+0.39%) |
Sep 28, 2010 | 11.60 | 11.60 | 11.53 | 11.56 | 20,484,916 | -0.07(-0.61%) |
Sep 27, 2010 | 11.64 | 11.67 | 11.60 | 11.63 | 4,332,657 | +0.05(+0.39%) |
Sep 24, 2010 | 11.55 | 11.61 | 11.53 | 11.58 | 7,140,096 | +0.23(+1.99%) |
Sep 23, 2010 | 11.35 | 11.42 | 11.34 | 11.36 | 12,941,087 | -0.06(-0.51%) |
Sep 22, 2010 | 11.44 | 11.46 | 11.37 | 11.42 | 15,684,157 | +0.08(+0.74%) |
Sep 21, 2010 | 11.38 | 11.38 | 11.28 | 11.33 | 14,714,731 | -0.04(-0.34%) |
Sep 20, 2010 | 11.27 | 11.40 | 11.26 | 11.37 | 7,535,087 | +0.20(+1.79%) |
Sep 17, 2010 | 11.17 | 11.22 | 11.15 | 11.17 | 6,904,018 | +0.06(+0.52%) |
Sep 15, 2010 | 11.06 | 11.15 | 11.05 | 11.11 | 5,308,236 | +0.05(+0.47%) |
Sep 14, 2010 | 10.99 | 11.09 | 10.98 | 11.06 | 11,391,042 | +0.04(+0.35%) |
Sep 13, 2010 | 11.03 | 11.06 | 10.95 | 11.02 | 6,687,968 | +0.14(+1.30%) |
Sep 10, 2010 | 10.86 | 10.91 | 10.86 | 10.88 | 5,361,602 | +0.03(+0.30%) |
Sep 09, 2010 | 10.85 | 10.88 | 10.80 | 10.85 | 8,280,399 | +0.09(+0.84%) |
Sep 08, 2010 | 10.73 | 10.83 | 10.71 | 10.76 | 6,785,911 | +0.06(+0.60%) |
Sep 07, 2010 | 10.79 | 10.80 | 10.69 | 10.69 | 14,227,928 | +0.10(+0.91%) |
Sep 03, 2010 | 10.60 | 10.65 | 10.56 | 10.60 | 3,644,919 | +0.01(+0.12%) |
Sep 02, 2010 | 10.56 | 10.59 | 10.50 | 10.58 | 3,489,933 | +0.03(+0.31%) |