Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.44 | 11.70 | 11.42 | 11.54 | 16,975,282 | -0.05(-0.40%) |
Nov 29, 2010 | 11.60 | 11.64 | 11.41 | 11.58 | 17,809,664 | -0.03(-0.24%) |
Nov 26, 2010 | 11.64 | 11.76 | 11.54 | 11.61 | 8,754,064 | -0.14(-1.21%) |
Nov 24, 2010 | 11.70 | 11.75 | 11.75 | 11.75 | 20,929,298 | +0.25(+2.22%) |
Nov 23, 2010 | 11.70 | 11.76 | 11.39 | 11.50 | 29,355,104 | -0.51(-4.25%) |
Nov 22, 2010 | 11.74 | 12.02 | 11.57 | 12.01 | 34,829,304 | +0.53(+4.61%) |
Nov 19, 2010 | 11.42 | 11.62 | 11.24 | 11.48 | 22,528,816 | +0.09(+0.75%) |
Nov 18, 2010 | 11.52 | 11.62 | 11.35 | 11.39 | 27,094,638 | +0.23(+2.03%) |
Nov 17, 2010 | 11.72 | 11.78 | 11.16 | 11.17 | 34,376,788 | -0.52(-4.45%) |
Nov 16, 2010 | 12.12 | 12.14 | 11.45 | 11.69 | 44,867,200 | -0.53(-4.33%) |
Nov 15, 2010 | 12.44 | 12.49 | 12.21 | 12.21 | 37,877,700 | +0.01(+0.08%) |
Nov 12, 2010 | 12.58 | 12.79 | 11.95 | 12.21 | 49,197,704 | -0.34(-2.71%) |
Nov 11, 2010 | 12.50 | 12.81 | 12.35 | 12.55 | 36,895,088 | -0.09(-0.71%) |
Nov 10, 2010 | 12.48 | 12.98 | 12.32 | 12.63 | 63,389,392 | +0.35(+2.89%) |
Nov 09, 2010 | 12.55 | 12.83 | 12.14 | 12.28 | 77,154,136 | +0.45(+3.83%) |
Nov 08, 2010 | 11.78 | 12.25 | 11.70 | 11.83 | 90,093,912 | +0.39(+3.39%) |
Nov 05, 2010 | 11.70 | 11.87 | 11.37 | 11.44 | 41,302,116 | -0.20(-1.70%) |
Nov 04, 2010 | 11.81 | 11.93 | 11.39 | 11.64 | 52,631,644 | +0.01(+0.08%) |
Nov 03, 2010 | 10.47 | 11.69 | 10.47 | 11.63 | 108,137,688 | +1.10(+10.40%) |
Nov 02, 2010 | 10.39 | 10.66 | 10.34 | 10.53 | 32,690,920 | +0.22(+2.11%) |
Nov 01, 2010 | 10.35 | 10.44 | 10.22 | 10.32 | 21,290,234 | -0.01(-0.09%) |
Oct 29, 2010 | 10.40 | 10.51 | 10.27 | 10.33 | 23,854,432 | -0.07(-0.64%) |
Oct 28, 2010 | 10.59 | 10.64 | 10.34 | 10.39 | 33,155,036 | +0.08(+0.73%) |
Oct 27, 2010 | 10.40 | 10.50 | 10.20 | 10.32 | 24,867,554 | -0.07(-0.64%) |
Oct 25, 2010 | 10.71 | 10.77 | 10.31 | 10.38 | 24,569,832 | -0.24(-2.22%) |
Oct 22, 2010 | 10.48 | 10.69 | 10.36 | 10.62 | 18,725,800 | +0.23(+2.18%) |
Oct 21, 2010 | 10.48 | 10.76 | 10.32 | 10.39 | 34,013,812 | +0.05(+0.46%) |
Oct 20, 2010 | 10.30 | 10.45 | 10.22 | 10.34 | 29,294,682 | +0.16(+1.58%) |
Oct 19, 2010 | 10.47 | 10.59 | 10.11 | 10.18 | 37,086,048 | -0.37(-3.49%) |
Oct 18, 2010 | 10.58 | 10.77 | 10.41 | 10.55 | 32,271,670 | +0.10(+0.99%) |
Oct 15, 2010 | 11.12 | 11.12 | 10.39 | 10.45 | 52,425,704 | -0.47(-4.32%) |
Oct 14, 2010 | 11.62 | 11.65 | 10.84 | 10.92 | 55,441,096 | -0.51(-4.46%) |
Oct 13, 2010 | 11.72 | 11.84 | 11.10 | 11.43 | 164,642,960 | -1.43(-11.10%) |
Oct 12, 2010 | 12.54 | 13.32 | 12.44 | 12.86 | 60,313,368 | +0.12(+0.96%) |
Oct 11, 2010 | 12.85 | 13.03 | 12.21 | 12.73 | 60,299,584 | -0.08(-0.59%) |
Oct 08, 2010 | 12.81 | 12.93 | 10.99 | 12.81 | 102,456,608 | +1.75(+15.80%) |
Oct 07, 2010 | 11.10 | 11.11 | 10.82 | 11.06 | 5,294 | +0.08(+0.77%) |
Oct 06, 2010 | 11.10 | 11.26 | 10.84 | 10.98 | 19,735,684 | -0.08(-0.77%) |
Oct 05, 2010 | 10.91 | 11.10 | 10.84 | 11.06 | 18,443 | +0.33(+3.08%) |
Oct 04, 2010 | 10.60 | 11.02 | 10.58 | 10.73 | 24,442,854 | +0.10(+0.98%) |
Oct 01, 2010 | 10.63 | 10.81 | 10.60 | 10.63 | 13,287,361 | -0.03(-0.24%) |
Sep 30, 2010 | 10.65 | 10.82 | 10.50 | 10.65 | 16,918,058 | +0.04(+0.42%) |
Sep 29, 2010 | 10.92 | 10.92 | 10.54 | 10.61 | 21,823,876 | -0.20(-1.84%) |
Sep 28, 2010 | 10.85 | 10.91 | 10.56 | 10.81 | 25,459 | +0.18(+1.69%) |
Sep 27, 2010 | 10.37 | 10.84 | 10.34 | 10.63 | 40,451,444 | +0.55(+5.44%) |
Sep 24, 2010 | 9.891 | 10.17 | 9.853 | 10.08 | 23,992,276 | +0.47(+4.92%) |
Sep 23, 2010 | 9.607 | 9.985 | 9.541 | 9.607 | 10,732 | -0.37(-3.69%) |
Sep 22, 2010 | 10.11 | 10.24 | 9.853 | 9.976 | 17,645,478 | -0.16(-1.58%) |
Sep 21, 2010 | 10.33 | 10.47 | 10.05 | 10.14 | 6,351 | -0.13(-1.29%) |
Sep 20, 2010 | 9.654 | 10.33 | 9.541 | 10.27 | 37,064,888 | +0.75(+7.84%) |
Sep 17, 2010 | 9.522 | 9.834 | 9.466 | 9.522 | 23,158,754 | -0.36(-3.63%) |
Sep 15, 2010 | 9.711 | 9.957 | 9.702 | 9.881 | 12,241,852 | +0.12(+1.26%) |
Sep 14, 2010 | 9.910 | 9.957 | 9.739 | 9.758 | 12,385 | -0.20(-1.99%) |
Sep 13, 2010 | 10.01 | 10.03 | 9.872 | 9.957 | 18,802,892 | +0.19(+1.93%) |
Sep 10, 2010 | 9.806 | 9.957 | 9.683 | 9.768 | 20,174,542 | +0.07(+0.68%) |
Sep 09, 2010 | 9.910 | 10.04 | 9.664 | 9.702 | 230,557 | +0.05(+0.49%) |
Sep 08, 2010 | 9.324 | 9.711 | 9.258 | 9.654 | 132,197 | +0.61(+6.79%) |
Sep 07, 2010 | 9.220 | 9.296 | 9.022 | 9.040 | 227,822 | -0.26(-2.74%) |
Sep 03, 2010 | 9.220 | 9.588 | 9.210 | 9.296 | 24,564,300 | +0.31(+3.47%) |
Sep 02, 2010 | 8.785 | 9.003 | 8.710 | 8.984 | 45,625 | +0.25(+2.81%) |