Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.63 | 11.79 | 11.51 | 11.66 | 3,894,407 | -0.16(-1.35%) |
Nov 29, 2010 | 11.97 | 11.97 | 11.63 | 11.82 | 3,565,788 | -0.13(-1.08%) |
Nov 26, 2010 | 11.93 | 12.01 | 11.70 | 11.95 | 1,988,999 | +0.16(+1.36%) |
Nov 24, 2010 | 11.68 | 11.88 | 11.60 | 11.79 | 17,801,916 | +0.21(+1.84%) |
Nov 23, 2010 | 11.81 | 11.87 | 11.53 | 11.57 | 3,173,162 | -0.33(-2.75%) |
Nov 22, 2010 | 11.69 | 11.93 | 11.69 | 11.90 | 4,487,565 | +0.22(+1.87%) |
Nov 19, 2010 | 11.84 | 11.84 | 11.64 | 11.68 | 3,389,807 | -0.16(-1.37%) |
Nov 18, 2010 | 11.90 | 12.08 | 11.84 | 11.84 | 3,120,010 | +0.09(+0.73%) |
Nov 17, 2010 | 11.56 | 11.84 | 11.49 | 11.76 | 2,916,885 | +0.17(+1.50%) |
Nov 16, 2010 | 11.61 | 11.67 | 11.38 | 11.59 | 4,573,765 | -0.26(-2.19%) |
Nov 15, 2010 | 11.92 | 11.99 | 11.65 | 11.84 | 4,959,717 | +0.06(+0.49%) |
Nov 12, 2010 | 12.13 | 12.14 | 11.68 | 11.79 | 3,646,338 | -0.34(-2.84%) |
Nov 11, 2010 | 12.09 | 12.16 | 12.03 | 12.13 | 2,954,561 | -0.06(-0.46%) |
Nov 10, 2010 | 12.18 | 12.20 | 11.98 | 12.19 | 3,324,110 | +0.05(+0.45%) |
Nov 09, 2010 | 12.34 | 12.39 | 12.05 | 12.13 | 3,404,948 | -0.05(-0.45%) |
Nov 08, 2010 | 12.35 | 12.37 | 11.91 | 12.19 | 4,540,692 | +0.04(+0.34%) |
Nov 05, 2010 | 12.27 | 12.27 | 12.02 | 12.15 | 11,749,813 | +0.71(+6.25%) |
Nov 04, 2010 | 11.33 | 11.55 | 11.26 | 11.43 | 6,814,375 | +0.33(+3.02%) |
Nov 03, 2010 | 11.20 | 11.24 | 10.94 | 11.10 | 5,716,560 | -0.09(-0.78%) |
Nov 02, 2010 | 11.28 | 11.34 | 11.13 | 11.18 | 2,345,472 | +0.04(+0.39%) |
Nov 01, 2010 | 11.18 | 11.29 | 11.08 | 11.14 | 2,659,511 | +0.08(+0.75%) |
Oct 29, 2010 | 11.05 | 11.17 | 11.01 | 11.06 | 2,932,493 | -0.04(-0.38%) |
Oct 28, 2010 | 11.06 | 11.25 | 10.93 | 11.10 | 3,652,717 | +0.16(+1.43%) |
Oct 27, 2010 | 10.82 | 10.97 | 10.82 | 10.94 | 2,372,035 | +0.01(+0.07%) |
Oct 25, 2010 | 11.16 | 11.17 | 10.86 | 10.94 | 3,476,818 | +0.09(+0.83%) |
Oct 22, 2010 | 10.93 | 10.95 | 10.84 | 10.85 | 2,086,861 | -0.09(-0.85%) |
Oct 21, 2010 | 10.97 | 10.97 | 10.81 | 10.94 | 2,548,769 | +0.10(+0.96%) |
Oct 20, 2010 | 10.51 | 10.92 | 10.47 | 10.83 | 3,291,757 | +0.38(+3.63%) |
Oct 19, 2010 | 10.45 | 10.59 | 10.32 | 10.45 | 3,630,632 | -0.18(-1.69%) |
Oct 18, 2010 | 10.68 | 10.68 | 10.58 | 10.63 | 3,349,839 | -0.08(-0.79%) |
Oct 15, 2010 | 10.74 | 11.08 | 10.61 | 10.72 | 7,217,661 | +0.10(+0.90%) |
Oct 14, 2010 | 10.84 | 10.87 | 10.60 | 10.62 | 3,499,296 | -0.18(-1.71%) |
Oct 13, 2010 | 10.64 | 10.91 | 10.61 | 10.81 | 4,036,129 | +0.27(+2.61%) |
Oct 12, 2010 | 10.61 | 10.61 | 10.36 | 10.53 | 3,137,092 | +0.08(+0.75%) |
Oct 11, 2010 | 10.51 | 10.51 | 10.40 | 10.45 | 1,661,564 | -0.06(-0.59%) |
Oct 08, 2010 | 10.52 | 10.56 | 10.33 | 10.52 | 3,691,088 | +0.19(+1.82%) |
Oct 07, 2010 | 10.31 | 10.35 | 10.18 | 10.33 | 3,146,296 | +0.00(+0.04%) |
Oct 06, 2010 | 10.32 | 10.38 | 10.23 | 10.33 | 3,973,782 | +0.01(+0.06%) |
Oct 05, 2010 | 10.13 | 10.33 | 10.09 | 10.32 | 4,762,405 | +0.30(+3.01%) |
Oct 04, 2010 | 10.05 | 10.13 | 9.897 | 10.02 | 3,323,791 | -0.06(-0.56%) |
Oct 01, 2010 | 10.07 | 10.17 | 10.05 | 10.07 | 5,169,728 | +0.03(+0.28%) |
Sep 30, 2010 | 10.12 | 10.14 | 9.919 | 10.05 | 4,014,675 | +0.06(+0.57%) |
Sep 29, 2010 | 9.811 | 10.05 | 9.810 | 9.988 | 5,651,371 | +0.19(+1.89%) |
Sep 28, 2010 | 9.733 | 9.856 | 9.659 | 9.803 | 5,132,389 | +0.06(+0.63%) |
Sep 27, 2010 | 9.700 | 9.821 | 9.587 | 9.742 | 7,188,272 | +0.06(+0.66%) |
Sep 24, 2010 | 9.662 | 9.801 | 9.649 | 9.678 | 4,681,355 | +0.13(+1.38%) |
Sep 23, 2010 | 9.599 | 9.655 | 9.416 | 9.546 | 3,872,743 | -0.10(-1.05%) |
Sep 22, 2010 | 9.507 | 9.739 | 9.497 | 9.648 | 4,923,785 | +0.13(+1.35%) |
Sep 21, 2010 | 9.602 | 9.646 | 9.464 | 9.519 | 4,002,016 | -0.10(-0.99%) |
Sep 20, 2010 | 9.469 | 9.673 | 9.416 | 9.615 | 2,932,779 | +0.11(+1.16%) |
Sep 17, 2010 | 9.505 | 9.546 | 9.265 | 9.505 | 5,194,957 | +0.00(+0.03%) |
Sep 15, 2010 | 9.673 | 9.673 | 9.419 | 9.502 | 6,581,116 | -0.13(-1.39%) |
Sep 14, 2010 | 9.627 | 9.714 | 9.551 | 9.637 | 6,487,971 | +0.01(+0.14%) |
Sep 13, 2010 | 9.819 | 9.885 | 9.557 | 9.623 | 7,255,533 | -0.04(-0.44%) |
Sep 10, 2010 | 9.747 | 9.754 | 9.617 | 9.666 | 5,620,451 | -0.04(-0.45%) |
Sep 09, 2010 | 9.867 | 9.925 | 9.665 | 9.710 | 3,175,766 | +0.00(+0.03%) |
Sep 08, 2010 | 9.950 | 9.974 | 9.565 | 9.707 | 11,984,341 | -0.37(-3.68%) |
Sep 07, 2010 | 10.42 | 10.47 | 10.05 | 10.08 | 4,169,464 | -0.38(-3.64%) |
Sep 03, 2010 | 10.39 | 10.53 | 10.33 | 10.46 | 5,000,225 | +0.27(+2.70%) |
Sep 02, 2010 | 10.04 | 10.20 | 9.997 | 10.18 | 3,538,716 | +0.20(+1.99%) |