Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.64 | 12.75 | 12.55 | 12.62 | 26,287,160 | -0.22(-1.73%) |
Nov 29, 2010 | 12.68 | 12.90 | 12.50 | 12.84 | 18,690,432 | -0.07(-0.57%) |
Nov 26, 2010 | 12.89 | 12.97 | 12.84 | 12.92 | 4,290,188 | -0.10(-0.78%) |
Nov 24, 2010 | 12.87 | 13.08 | 12.79 | 13.02 | 12,855,867 | +0.31(+2.40%) |
Nov 23, 2010 | 12.95 | 13.00 | 12.67 | 12.71 | 14,115,881 | -0.43(-3.31%) |
Nov 22, 2010 | 13.00 | 13.18 | 12.91 | 13.15 | 10,964,332 | +0.03(+0.21%) |
Nov 19, 2010 | 13.26 | 13.29 | 13.06 | 13.12 | 18,566,354 | -0.19(-1.46%) |
Nov 18, 2010 | 13.41 | 13.46 | 13.20 | 13.31 | 18,128,948 | +0.12(+0.91%) |
Nov 17, 2010 | 13.16 | 13.23 | 13.09 | 13.19 | 28,148,756 | +0.01(+0.07%) |
Nov 16, 2010 | 13.19 | 13.25 | 13.04 | 13.18 | 29,933,290 | -0.12(-0.90%) |
Nov 15, 2010 | 13.41 | 13.45 | 13.26 | 13.30 | 11,190,546 | +0.03(+0.21%) |
Nov 12, 2010 | 13.32 | 13.48 | 13.20 | 13.28 | 30,584,156 | -0.19(-1.37%) |
Nov 11, 2010 | 13.25 | 13.48 | 13.21 | 13.46 | 21,662,998 | +0.09(+0.69%) |
Nov 10, 2010 | 13.13 | 13.43 | 13.12 | 13.37 | 21,212,082 | +0.16(+1.19%) |
Nov 09, 2010 | 13.30 | 13.32 | 13.15 | 13.21 | 17,302,124 | -0.05(-0.35%) |
Nov 08, 2010 | 13.32 | 13.50 | 13.17 | 13.26 | 17,576,544 | -0.16(-1.17%) |
Nov 05, 2010 | 13.63 | 13.67 | 13.34 | 13.42 | 17,026,408 | -0.23(-1.69%) |
Nov 04, 2010 | 13.98 | 14.07 | 13.56 | 13.65 | 27,727,562 | -0.08(-0.61%) |
Nov 03, 2010 | 13.57 | 13.80 | 13.40 | 13.73 | 20,711,340 | +0.21(+1.57%) |
Nov 02, 2010 | 13.58 | 13.70 | 13.45 | 13.52 | 14,594,466 | +0.09(+0.69%) |
Nov 01, 2010 | 13.45 | 13.83 | 13.31 | 13.43 | 16,808,948 | +0.03(+0.21%) |
Oct 29, 2010 | 13.37 | 13.46 | 13.18 | 13.40 | 18,599,752 | -0.01(-0.07%) |
Oct 28, 2010 | 13.42 | 13.50 | 13.30 | 13.41 | 13,281,275 | +0.16(+1.19%) |
Oct 27, 2010 | 12.96 | 13.29 | 12.96 | 13.25 | 14,596,844 | +0.01(+0.07%) |
Oct 26, 2010 | 13.08 | 13.28 | 13.04 | 13.24 | 25,051,354 | +0.06(+0.42%) |
Oct 25, 2010 | 13.41 | 13.55 | 13.17 | 13.18 | 22,312,568 | -0.14(-1.04%) |
Oct 22, 2010 | 13.45 | 13.55 | 13.24 | 13.32 | 12,113,238 | -0.06(-0.48%) |
Oct 21, 2010 | 13.47 | 13.75 | 13.26 | 13.39 | 22,731,492 | -0.08(-0.62%) |
Oct 20, 2010 | 13.02 | 13.51 | 12.98 | 13.47 | 28,186,152 | +0.56(+4.30%) |
Oct 19, 2010 | 12.84 | 12.93 | 12.67 | 12.92 | 39,894,624 | -0.06(-0.43%) |
Oct 18, 2010 | 13.06 | 13.08 | 12.90 | 12.97 | 12,981,565 | -0.16(-1.20%) |
Oct 15, 2010 | 13.18 | 13.22 | 12.87 | 13.13 | 20,118,622 | +0.10(+0.78%) |
Oct 14, 2010 | 13.08 | 13.20 | 12.89 | 13.03 | 19,205,332 | -0.08(-0.64%) |
Oct 13, 2010 | 12.95 | 13.31 | 12.87 | 13.11 | 28,574,488 | +0.23(+1.80%) |
Oct 12, 2010 | 12.72 | 12.93 | 12.57 | 12.88 | 15,556,608 | +0.08(+0.65%) |
Oct 11, 2010 | 12.90 | 12.92 | 12.69 | 12.80 | 15,375,896 | -0.05(-0.36%) |
Oct 08, 2010 | 12.66 | 12.91 | 12.56 | 12.84 | 26,425,936 | +0.23(+1.83%) |
Oct 07, 2010 | 12.56 | 12.72 | 12.31 | 12.61 | 35,240,416 | +0.14(+1.11%) |
Oct 06, 2010 | 12.55 | 12.63 | 12.32 | 12.47 | 21,377,448 | -0.06(-0.52%) |
Oct 05, 2010 | 12.29 | 12.56 | 12.19 | 12.54 | 23,916,390 | +0.54(+4.47%) |
Oct 04, 2010 | 12.19 | 12.26 | 11.92 | 12.00 | 20,898,322 | -0.25(-2.04%) |
Oct 01, 2010 | 12.23 | 12.32 | 12.01 | 12.25 | 18,697,998 | +0.17(+1.38%) |
Sep 30, 2010 | 12.38 | 12.46 | 12.00 | 12.08 | 39,432,468 | -0.12(-0.98%) |
Sep 29, 2010 | 12.62 | 12.66 | 12.16 | 12.20 | 34,691,580 | -0.39(-3.09%) |
Sep 28, 2010 | 12.65 | 12.70 | 12.35 | 12.59 | 22,995,104 | +0.02(+0.15%) |
Sep 27, 2010 | 12.93 | 12.96 | 12.56 | 12.57 | 20,676,862 | -0.37(-2.86%) |
Sep 24, 2010 | 12.68 | 13.04 | 12.61 | 12.94 | 20,754,142 | +0.49(+3.94%) |
Sep 23, 2010 | 12.37 | 12.74 | 12.32 | 12.45 | 22,631,950 | -0.04(-0.30%) |
Sep 22, 2010 | 12.89 | 13.03 | 12.42 | 12.49 | 25,577,172 | -0.30(-2.31%) |
Sep 21, 2010 | 12.98 | 12.99 | 12.65 | 12.79 | 20,306,792 | -0.16(-1.22%) |
Sep 20, 2010 | 12.62 | 12.99 | 12.57 | 12.94 | 21,982,164 | +0.43(+3.40%) |
Sep 17, 2010 | 12.64 | 12.68 | 12.45 | 12.52 | 26,526,560 | -0.01(-0.07%) |
Sep 16, 2010 | 12.65 | 12.75 | 12.37 | 12.53 | 16,302,911 | -0.19(-1.46%) |
Sep 15, 2010 | 12.73 | 12.78 | 12.64 | 12.71 | 15,254,844 | -0.06(-0.51%) |
Sep 14, 2010 | 12.68 | 12.84 | 12.61 | 12.78 | 23,373,822 | -0.01(-0.07%) |
Sep 13, 2010 | 12.69 | 12.84 | 12.52 | 12.79 | 29,451,030 | +0.29(+2.29%) |
Sep 10, 2010 | 12.52 | 12.59 | 12.35 | 12.50 | 11,987,323 | +0.08(+0.67%) |
Sep 09, 2010 | 12.41 | 12.53 | 12.31 | 12.42 | 11,748,355 | +0.22(+1.82%) |
Sep 08, 2010 | 12.13 | 12.33 | 12.07 | 12.19 | 14,890,393 | +0.11(+0.92%) |
Sep 07, 2010 | 12.40 | 12.41 | 12.04 | 12.08 | 15,143,520 | -0.37(-2.97%) |
Sep 03, 2010 | 12.31 | 12.45 | 12.25 | 12.45 | 14,138,362 | +0.19(+1.51%) |
Sep 02, 2010 | 12.09 | 12.27 | 12.04 | 12.27 | 13,208,104 | +0.24(+2.00%) |