Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.79 | 12.03 | 11.72 | 11.90 | 22,094,874 | -0.07(-0.62%) |
Nov 29, 2010 | 11.92 | 12.03 | 11.75 | 11.97 | 17,369,114 | -0.14(-1.12%) |
Nov 26, 2010 | 12.13 | 12.19 | 12.08 | 12.11 | 5,979,541 | -0.13(-1.08%) |
Nov 24, 2010 | 11.95 | 12.24 | 12.24 | 12.24 | 26,501,646 | +0.42(+3.55%) |
Nov 23, 2010 | 11.87 | 11.96 | 11.73 | 11.82 | 22,107,052 | -0.18(-1.52%) |
Nov 22, 2010 | 11.90 | 12.09 | 11.86 | 12.01 | 17,259,376 | +0.04(+0.36%) |
Nov 19, 2010 | 11.85 | 12.02 | 11.78 | 11.96 | 17,384,270 | +0.07(+0.59%) |
Nov 18, 2010 | 11.75 | 12.00 | 11.69 | 11.89 | 17,485,958 | +0.23(+1.97%) |
Nov 17, 2010 | 11.57 | 11.72 | 11.45 | 11.66 | 13,481,004 | +0.06(+0.50%) |
Nov 16, 2010 | 11.82 | 11.98 | 11.58 | 11.61 | 19,086,086 | -0.32(-2.66%) |
Nov 15, 2010 | 11.65 | 12.01 | 11.65 | 11.92 | 24,490,420 | +0.23(+1.97%) |
Nov 12, 2010 | 11.89 | 11.89 | 11.56 | 11.69 | 16,685,838 | -0.21(-1.79%) |
Nov 11, 2010 | 11.66 | 11.99 | 11.62 | 11.90 | 14,714,969 | +0.10(+0.89%) |
Nov 10, 2010 | 11.66 | 11.91 | 11.62 | 11.80 | 19,587,346 | +0.12(+0.99%) |
Nov 09, 2010 | 11.94 | 11.94 | 11.61 | 11.68 | 19,452,096 | -0.18(-1.50%) |
Nov 08, 2010 | 11.81 | 11.97 | 11.69 | 11.86 | 20,157,404 | -0.09(-0.78%) |
Nov 05, 2010 | 11.84 | 12.12 | 11.75 | 11.96 | 47,311,876 | +0.43(+3.77%) |
Nov 04, 2010 | 11.49 | 11.62 | 11.44 | 11.52 | 37,969,032 | +0.25(+2.23%) |
Nov 03, 2010 | 11.16 | 11.34 | 11.08 | 11.27 | 17,247,950 | +0.09(+0.76%) |
Nov 02, 2010 | 11.19 | 11.29 | 11.14 | 11.18 | 11,994,203 | +0.03(+0.24%) |
Nov 01, 2010 | 11.11 | 11.23 | 11.01 | 11.16 | 14,322,152 | +0.10(+0.88%) |
Oct 29, 2010 | 10.90 | 11.13 | 10.88 | 11.06 | 17,474,668 | +0.13(+1.17%) |
Oct 28, 2010 | 11.02 | 11.04 | 10.86 | 10.93 | 10,498,542 | -0.01(-0.11%) |
Oct 27, 2010 | 10.92 | 10.97 | 10.85 | 10.94 | 14,376,406 | -0.05(-0.46%) |
Oct 25, 2010 | 11.06 | 11.15 | 10.98 | 10.99 | 14,713,626 | -0.04(-0.35%) |
Oct 22, 2010 | 10.47 | 11.08 | 10.47 | 11.03 | 29,401,622 | +0.46(+4.40%) |
Oct 21, 2010 | 10.64 | 10.77 | 10.46 | 10.57 | 13,730,073 | -0.06(-0.58%) |
Oct 20, 2010 | 10.49 | 10.74 | 10.47 | 10.63 | 17,243,490 | +0.14(+1.37%) |
Oct 19, 2010 | 10.55 | 10.64 | 10.39 | 10.49 | 17,579,900 | -0.10(-0.99%) |
Oct 18, 2010 | 10.63 | 10.67 | 10.53 | 10.59 | 14,156,920 | -0.07(-0.69%) |
Oct 15, 2010 | 10.69 | 10.69 | 10.52 | 10.67 | 15,265,481 | +0.04(+0.42%) |
Oct 14, 2010 | 10.51 | 10.75 | 10.51 | 10.62 | 18,851,632 | +0.06(+0.61%) |
Oct 13, 2010 | 10.55 | 10.59 | 10.41 | 10.56 | 18,544,680 | +0.05(+0.44%) |
Oct 12, 2010 | 10.07 | 10.57 | 10.03 | 10.51 | 37,467,208 | +0.45(+4.43%) |
Oct 11, 2010 | 10.07 | 10.22 | 10.02 | 10.07 | 14,827,218 | -0.03(-0.31%) |
Oct 08, 2010 | 10.10 | 10.19 | 9.941 | 10.10 | 11,906,818 | +0.00(+0.00%) |
Oct 07, 2010 | 10.11 | 10.15 | 9.999 | 10.10 | 13,401,857 | -0.01(-0.11%) |
Oct 06, 2010 | 10.10 | 10.15 | 9.968 | 10.11 | 19,105,264 | -0.06(-0.57%) |
Oct 05, 2010 | 10.10 | 10.22 | 10.05 | 10.17 | 18,445,720 | +0.22(+2.18%) |
Oct 04, 2010 | 9.992 | 10.05 | 9.825 | 9.949 | 14,086,331 | -0.10(-0.96%) |
Oct 01, 2010 | 10.03 | 10.10 | 9.889 | 10.05 | 22,536,134 | +0.15(+1.53%) |
Sep 30, 2010 | 10.04 | 10.11 | 9.829 | 9.895 | 21,614,872 | -0.10(-0.97%) |
Sep 29, 2010 | 10.14 | 10.15 | 9.930 | 9.992 | 16,869,254 | -0.13(-1.30%) |
Sep 28, 2010 | 10.21 | 10.29 | 9.961 | 10.12 | 19,325,974 | -0.00(-0.04%) |
Sep 27, 2010 | 10.08 | 10.22 | 10.08 | 10.13 | 19,665,644 | +0.01(+0.08%) |
Sep 24, 2010 | 10.01 | 10.15 | 9.999 | 10.12 | 29,957,804 | +0.26(+2.67%) |
Sep 23, 2010 | 9.934 | 10.14 | 9.825 | 9.856 | 18,163,296 | -0.19(-1.85%) |
Sep 22, 2010 | 10.16 | 10.24 | 10.00 | 10.04 | 15,813,584 | -0.09(-0.88%) |
Sep 21, 2010 | 10.15 | 10.20 | 10.06 | 10.13 | 18,537,466 | -0.05(-0.46%) |
Sep 20, 2010 | 9.918 | 10.20 | 9.891 | 10.18 | 17,074,586 | +0.29(+2.94%) |
Sep 17, 2010 | 10.01 | 10.02 | 9.848 | 9.887 | 21,554,140 | -0.09(-0.85%) |
Sep 15, 2010 | 9.910 | 9.984 | 9.848 | 9.972 | 14,396,911 | -0.01(-0.12%) |
Sep 14, 2010 | 9.953 | 10.02 | 9.887 | 9.984 | 15,819,647 | +0.01(+0.12%) |
Sep 13, 2010 | 9.895 | 10.07 | 9.895 | 9.972 | 22,418,932 | +0.14(+1.38%) |
Sep 10, 2010 | 9.659 | 9.852 | 9.624 | 9.837 | 16,523,859 | +0.22(+2.30%) |
Sep 09, 2010 | 9.670 | 9.670 | 9.500 | 9.616 | 13,335,766 | +0.02(+0.20%) |
Sep 08, 2010 | 9.639 | 9.721 | 9.562 | 9.597 | 15,758,039 | -0.03(-0.36%) |
Sep 07, 2010 | 9.639 | 9.697 | 9.554 | 9.631 | 16,565,027 | -0.08(-0.80%) |
Sep 03, 2010 | 9.674 | 9.755 | 9.573 | 9.709 | 15,205,286 | +0.16(+1.66%) |
Sep 02, 2010 | 9.163 | 9.558 | 9.120 | 9.550 | 30,898,630 | +0.38(+4.14%) |