Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.55 | 13.98 | 13.38 | 13.72 | 60,549,968 | -0.31(-2.23%) |
Nov 29, 2010 | 13.82 | 14.13 | 13.28 | 14.04 | 50,277,016 | +0.07(+0.51%) |
Nov 26, 2010 | 14.00 | 14.25 | 13.91 | 13.97 | 17,520,916 | -0.27(-1.91%) |
Nov 24, 2010 | 13.72 | 14.24 | 14.24 | 14.24 | 38,517,024 | +0.98(+7.40%) |
Nov 23, 2010 | 13.25 | 13.43 | 13.02 | 13.26 | 55,712,768 | -0.48(-3.49%) |
Nov 22, 2010 | 13.40 | 13.84 | 13.16 | 13.74 | 43,351,332 | +0.19(+1.42%) |
Nov 19, 2010 | 13.30 | 13.64 | 13.05 | 13.54 | 34,174,288 | +0.13(+0.94%) |
Nov 18, 2010 | 13.13 | 13.61 | 13.12 | 13.42 | 36,011,240 | +0.73(+5.73%) |
Nov 17, 2010 | 12.67 | 12.78 | 12.45 | 12.69 | 37,297,636 | +0.12(+0.92%) |
Nov 16, 2010 | 13.05 | 13.16 | 12.31 | 12.57 | 73,442,256 | -0.99(-7.28%) |
Nov 15, 2010 | 13.55 | 13.80 | 13.33 | 13.56 | 43,084,564 | +0.20(+1.51%) |
Nov 12, 2010 | 13.65 | 13.97 | 13.30 | 13.36 | 60,899,196 | -0.69(-4.92%) |
Nov 11, 2010 | 13.77 | 14.22 | 13.61 | 14.05 | 34,999,304 | -0.17(-1.17%) |
Nov 10, 2010 | 13.82 | 14.24 | 13.43 | 14.22 | 50,157,180 | +0.43(+3.14%) |
Nov 09, 2010 | 14.44 | 14.53 | 13.53 | 13.79 | 44,591,336 | -0.56(-3.90%) |
Nov 08, 2010 | 14.26 | 14.45 | 13.98 | 14.34 | 34,961,020 | -0.03(-0.23%) |
Nov 05, 2010 | 14.19 | 14.50 | 14.10 | 14.38 | 30,253,944 | +0.26(+1.81%) |
Nov 04, 2010 | 13.84 | 14.14 | 13.72 | 14.12 | 30,472,004 | +0.98(+7.48%) |
Nov 03, 2010 | 13.03 | 13.18 | 12.56 | 13.14 | 48,988,404 | +0.15(+1.13%) |
Nov 02, 2010 | 12.67 | 13.01 | 12.47 | 12.99 | 31,156,094 | +0.76(+6.24%) |
Nov 01, 2010 | 12.70 | 12.94 | 11.97 | 12.23 | 53,097,784 | -0.24(-1.92%) |
Oct 29, 2010 | 12.26 | 12.67 | 12.24 | 12.47 | 39,214,864 | +0.09(+0.71%) |
Oct 28, 2010 | 12.89 | 12.91 | 12.20 | 12.38 | 57,498,820 | -0.22(-1.73%) |
Oct 27, 2010 | 12.43 | 12.67 | 12.08 | 12.60 | 53,977,988 | -0.12(-0.93%) |
Oct 25, 2010 | 12.78 | 13.15 | 12.66 | 12.72 | 38,524,644 | +0.22(+1.78%) |
Oct 22, 2010 | 12.36 | 12.53 | 12.22 | 12.49 | 36,815,412 | +0.21(+1.74%) |
Oct 21, 2010 | 12.64 | 12.91 | 11.80 | 12.28 | 62,789,288 | -0.17(-1.39%) |
Oct 20, 2010 | 12.27 | 12.66 | 12.13 | 12.45 | 49,909,008 | +0.37(+3.06%) |
Oct 19, 2010 | 12.37 | 12.77 | 11.80 | 12.08 | 70,781,416 | -0.77(-6.01%) |
Oct 18, 2010 | 12.66 | 12.91 | 12.51 | 12.86 | 35,102,484 | +0.31(+2.45%) |
Oct 15, 2010 | 12.99 | 13.05 | 12.32 | 12.55 | 62,250,788 | -0.12(-0.97%) |
Oct 14, 2010 | 12.71 | 12.89 | 12.32 | 12.67 | 52,456,152 | -0.01(-0.09%) |
Oct 13, 2010 | 12.39 | 12.99 | 12.27 | 12.68 | 42,492,636 | +0.52(+4.29%) |
Oct 12, 2010 | 11.95 | 12.29 | 11.57 | 12.16 | 43,466,956 | +0.11(+0.90%) |
Oct 11, 2010 | 12.05 | 12.31 | 11.94 | 12.05 | 27,236,460 | +0.03(+0.22%) |
Oct 08, 2010 | 12.03 | 12.21 | 11.45 | 12.03 | 46,242,392 | +0.44(+3.80%) |
Oct 07, 2010 | 11.89 | 11.91 | 11.33 | 11.59 | 15,407 | -0.09(-0.81%) |
Oct 06, 2010 | 11.77 | 11.90 | 11.49 | 11.68 | 40,364,844 | -0.10(-0.88%) |
Oct 05, 2010 | 11.23 | 11.88 | 11.02 | 11.79 | 26,660 | +0.91(+8.36%) |
Oct 04, 2010 | 11.25 | 11.46 | 10.66 | 10.88 | 59,471,688 | -0.46(-4.05%) |
Oct 01, 2010 | 11.48 | 11.53 | 11.03 | 11.34 | 52,321,708 | +0.19(+1.68%) |
Sep 30, 2010 | 11.49 | 11.69 | 10.89 | 11.15 | 71,786,368 | -0.11(-0.99%) |
Sep 29, 2010 | 11.09 | 11.38 | 10.97 | 11.26 | 72,831 | +0.13(+1.13%) |
Sep 28, 2010 | 10.89 | 11.21 | 10.31 | 11.13 | 25,749 | +0.30(+2.78%) |
Sep 27, 2010 | 10.91 | 10.99 | 10.68 | 10.83 | 37,945,592 | -0.07(-0.63%) |
Sep 24, 2010 | 10.37 | 10.94 | 10.32 | 10.90 | 46,055,316 | +0.96(+9.63%) |
Sep 23, 2010 | 10.08 | 10.54 | 9.848 | 9.945 | 67,407 | -0.36(-3.48%) |
Sep 22, 2010 | 10.60 | 10.82 | 10.08 | 10.30 | 60,342,684 | -0.39(-3.61%) |
Sep 21, 2010 | 10.89 | 11.09 | 10.65 | 10.69 | 59,986 | -0.21(-1.89%) |
Sep 20, 2010 | 10.15 | 10.97 | 9.936 | 10.90 | 47,125,608 | +0.85(+8.47%) |
Sep 17, 2010 | 10.04 | 10.18 | 9.628 | 10.04 | 41,792,796 | -0.10(-0.98%) |
Sep 15, 2010 | 9.872 | 10.22 | 9.649 | 10.14 | 9,945 | +0.19(+1.93%) |
Sep 14, 2010 | 10.01 | 10.25 | 9.850 | 9.952 | 9,666 | -0.11(-1.08%) |
Sep 13, 2010 | 9.722 | 10.17 | 9.666 | 10.06 | 42,633,140 | +0.67(+7.09%) |
Sep 10, 2010 | 9.424 | 9.571 | 9.242 | 9.396 | 50,669,492 | +0.08(+0.89%) |
Sep 09, 2010 | 9.722 | 9.732 | 9.102 | 9.313 | 31,992 | +0.02(+0.26%) |
Sep 08, 2010 | 9.199 | 9.507 | 9.180 | 9.289 | 56,702 | +0.17(+1.82%) |
Sep 07, 2010 | 9.583 | 9.587 | 9.033 | 9.123 | 8,104 | -0.53(-5.52%) |
Sep 03, 2010 | 9.599 | 9.763 | 9.358 | 9.656 | 66,355,676 | +0.47(+5.13%) |
Sep 02, 2010 | 8.881 | 9.256 | 8.791 | 9.185 | 95,600 | +0.30(+3.41%) |