Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.70 | 11.93 | 11.64 | 11.91 | 6,740,325 | +0.09(+0.73%) |
Nov 29, 2010 | 11.74 | 11.89 | 11.68 | 11.82 | 2,468,915 | +0.01(+0.10%) |
Nov 26, 2010 | 11.81 | 11.89 | 11.71 | 11.81 | 1,190,551 | -0.09(-0.73%) |
Nov 24, 2010 | 11.74 | 11.90 | 11.90 | 11.90 | 1,600,118 | +0.25(+2.17%) |
Nov 23, 2010 | 11.60 | 11.76 | 11.56 | 11.64 | 2,188,901 | -0.08(-0.69%) |
Nov 22, 2010 | 11.69 | 11.75 | 11.57 | 11.72 | 1,773,784 | +0.02(+0.20%) |
Nov 19, 2010 | 11.60 | 11.71 | 11.51 | 11.70 | 1,820,997 | +0.10(+0.84%) |
Nov 18, 2010 | 11.66 | 11.73 | 11.59 | 11.60 | 2,425,610 | +0.10(+0.85%) |
Nov 17, 2010 | 11.43 | 11.60 | 11.36 | 11.51 | 2,994,224 | +0.10(+0.86%) |
Nov 16, 2010 | 11.51 | 11.56 | 11.34 | 11.41 | 2,677,201 | -0.21(-1.83%) |
Nov 15, 2010 | 11.62 | 11.71 | 11.56 | 11.62 | 2,842,913 | +0.05(+0.40%) |
Nov 12, 2010 | 11.66 | 11.74 | 11.52 | 11.58 | 1,691,424 | -0.16(-1.37%) |
Nov 11, 2010 | 11.63 | 11.74 | 11.62 | 11.74 | 1,686,609 | +0.01(+0.05%) |
Nov 10, 2010 | 11.67 | 11.81 | 11.63 | 11.73 | 2,771,505 | +0.08(+0.69%) |
Nov 09, 2010 | 11.78 | 11.78 | 11.60 | 11.65 | 1,918,384 | -0.14(-1.22%) |
Nov 08, 2010 | 11.76 | 11.80 | 11.68 | 11.79 | 2,632,388 | +0.00(+0.00%) |
Nov 05, 2010 | 11.85 | 11.90 | 11.76 | 11.79 | 2,984,753 | -0.05(-0.39%) |
Nov 04, 2010 | 11.86 | 11.87 | 11.72 | 11.84 | 3,548,641 | +0.12(+1.03%) |
Nov 03, 2010 | 11.78 | 11.78 | 11.56 | 11.72 | 2,558,508 | +0.01(+0.10%) |
Nov 02, 2010 | 11.63 | 11.78 | 11.56 | 11.71 | 2,158,347 | +0.21(+1.85%) |
Nov 01, 2010 | 11.78 | 11.84 | 11.44 | 11.49 | 3,583,019 | -0.23(-1.96%) |
Oct 29, 2010 | 11.72 | 11.77 | 11.64 | 11.72 | 2,100,644 | +0.01(+0.10%) |
Oct 28, 2010 | 11.82 | 11.89 | 11.70 | 11.71 | 2,926,756 | -0.05(-0.44%) |
Oct 27, 2010 | 11.66 | 11.82 | 11.65 | 11.77 | 3,832,071 | +0.09(+0.79%) |
Oct 25, 2010 | 12.15 | 12.15 | 11.67 | 11.67 | 4,887,583 | -0.41(-3.43%) |
Oct 22, 2010 | 12.19 | 12.25 | 11.82 | 12.09 | 9,126,416 | -1.14(-8.61%) |
Oct 21, 2010 | 13.26 | 13.36 | 13.07 | 13.23 | 4,567,206 | +0.06(+0.48%) |
Oct 20, 2010 | 13.42 | 13.43 | 13.15 | 13.16 | 5,042,722 | -0.32(-2.39%) |
Oct 19, 2010 | 13.53 | 13.72 | 13.40 | 13.49 | 2,734,280 | -0.22(-1.60%) |
Oct 18, 2010 | 13.68 | 13.77 | 13.63 | 13.70 | 1,532,906 | +0.01(+0.08%) |
Oct 15, 2010 | 13.81 | 13.83 | 13.58 | 13.69 | 4,882,266 | +0.01(+0.04%) |
Oct 14, 2010 | 13.87 | 13.90 | 13.60 | 13.69 | 1,957,157 | -0.17(-1.20%) |
Oct 13, 2010 | 13.81 | 14.00 | 13.71 | 13.85 | 1,596,663 | +0.14(+1.01%) |
Oct 12, 2010 | 13.67 | 13.77 | 13.52 | 13.72 | 1,629,650 | +0.01(+0.04%) |
Oct 11, 2010 | 13.80 | 13.80 | 13.66 | 13.71 | 1,517,446 | +0.05(+0.34%) |
Oct 08, 2010 | 13.66 | 13.74 | 13.53 | 13.66 | 1,956,748 | +0.09(+0.64%) |
Oct 07, 2010 | 13.63 | 13.72 | 13.45 | 13.58 | 1,998,536 | -0.01(-0.08%) |
Oct 06, 2010 | 13.58 | 13.69 | 13.49 | 13.59 | 1,936,189 | -0.05(-0.38%) |
Oct 05, 2010 | 13.43 | 13.65 | 13.28 | 13.64 | 2,978,549 | +0.39(+2.95%) |
Oct 04, 2010 | 13.23 | 13.29 | 13.10 | 13.25 | 2,136,955 | +0.01(+0.04%) |
Oct 01, 2010 | 13.24 | 13.26 | 13.07 | 13.24 | 2,994,110 | +0.15(+1.16%) |
Sep 30, 2010 | 13.10 | 13.42 | 13.04 | 13.09 | 21,079 | -0.11(-0.80%) |
Sep 29, 2010 | 13.23 | 13.24 | 13.02 | 13.20 | 2,260,184 | -0.06(-0.48%) |
Sep 28, 2010 | 13.12 | 13.30 | 12.86 | 13.26 | 2,545,788 | +0.21(+1.63%) |
Sep 27, 2010 | 13.10 | 13.12 | 12.91 | 13.05 | 1,722,316 | -0.07(-0.53%) |
Sep 24, 2010 | 12.82 | 13.12 | 12.79 | 13.12 | 1,999,589 | +0.51(+4.01%) |
Sep 23, 2010 | 12.52 | 12.90 | 12.49 | 12.61 | 2,274,498 | -0.02(-0.14%) |
Sep 22, 2010 | 12.90 | 12.94 | 12.55 | 12.63 | 3,357,359 | -0.23(-1.79%) |
Sep 21, 2010 | 12.85 | 13.01 | 12.78 | 12.86 | 2,899,867 | +0.03(+0.27%) |
Sep 20, 2010 | 12.51 | 12.84 | 12.48 | 12.82 | 1,753,482 | +0.40(+3.19%) |
Sep 17, 2010 | 12.43 | 12.54 | 12.39 | 12.43 | 2,640,094 | -0.02(-0.14%) |
Sep 15, 2010 | 12.25 | 12.51 | 12.23 | 12.44 | 3,121,823 | +0.14(+1.17%) |
Sep 14, 2010 | 12.32 | 12.46 | 12.24 | 12.30 | 1,466,375 | -0.02(-0.14%) |
Sep 13, 2010 | 12.37 | 12.37 | 12.18 | 12.32 | 1,997,775 | +0.17(+1.37%) |
Sep 10, 2010 | 12.04 | 12.16 | 12.01 | 12.15 | 1,508,886 | +0.11(+0.94%) |
Sep 09, 2010 | 12.07 | 12.20 | 12.00 | 12.04 | 1,974,190 | +0.13(+1.10%) |
Sep 08, 2010 | 11.91 | 11.95 | 11.77 | 11.91 | 7,795,937 | +0.08(+0.67%) |
Sep 07, 2010 | 11.89 | 11.96 | 11.81 | 11.83 | 278 | -0.12(-1.05%) |
Sep 03, 2010 | 11.80 | 11.97 | 11.76 | 11.95 | 2,319,703 | +0.26(+2.24%) |
Sep 02, 2010 | 11.50 | 11.72 | 11.44 | 11.69 | 404 | +0.28(+2.44%) |