Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.05 | 12.29 | 11.79 | 12.20 | 4,811,665 | -0.04(-0.33%) |
Nov 29, 2010 | 12.15 | 12.27 | 11.81 | 12.24 | 1,966,729 | -0.02(-0.20%) |
Nov 26, 2010 | 12.12 | 12.38 | 12.11 | 12.26 | 589,987 | +0.00(+0.00%) |
Nov 24, 2010 | 12.10 | 12.26 | 12.26 | 12.26 | 2,976,970 | +0.31(+2.64%) |
Nov 23, 2010 | 11.92 | 12.12 | 11.79 | 11.95 | 2,753,326 | -0.19(-1.60%) |
Nov 22, 2010 | 12.11 | 12.25 | 11.95 | 12.14 | 2,557,130 | -0.06(-0.53%) |
Nov 19, 2010 | 11.98 | 12.25 | 11.84 | 12.21 | 2,322,991 | +0.16(+1.34%) |
Nov 18, 2010 | 11.87 | 12.17 | 11.83 | 12.05 | 4,084,133 | +0.40(+3.40%) |
Nov 17, 2010 | 11.35 | 11.68 | 11.26 | 11.65 | 2,433,079 | +0.36(+3.22%) |
Nov 16, 2010 | 11.55 | 11.75 | 11.14 | 11.29 | 4,788,116 | -0.44(-3.72%) |
Nov 15, 2010 | 11.91 | 12.11 | 11.70 | 11.72 | 2,266,881 | -0.04(-0.34%) |
Nov 12, 2010 | 11.94 | 12.13 | 11.68 | 11.76 | 2,445,814 | -0.28(-2.35%) |
Nov 11, 2010 | 11.77 | 12.13 | 11.75 | 12.05 | 2,631,786 | +0.06(+0.47%) |
Nov 10, 2010 | 11.71 | 12.05 | 11.41 | 11.99 | 2,777,063 | +0.27(+2.34%) |
Nov 09, 2010 | 11.98 | 12.01 | 11.58 | 11.71 | 1,963,925 | -0.48(-3.97%) |
Nov 08, 2010 | 12.12 | 12.26 | 11.89 | 12.20 | 2,670,228 | +0.07(+0.60%) |
Nov 05, 2010 | 12.05 | 12.30 | 11.92 | 12.13 | 2,636,974 | +0.15(+1.21%) |
Nov 04, 2010 | 11.45 | 12.02 | 11.45 | 11.98 | 4,896,932 | +0.25(+2.13%) |
Nov 03, 2010 | 11.70 | 11.77 | 11.48 | 11.73 | 4,117,833 | +0.02(+0.21%) |
Nov 02, 2010 | 11.48 | 11.71 | 11.27 | 11.71 | 3,083,283 | +0.32(+2.84%) |
Nov 01, 2010 | 11.49 | 11.61 | 11.15 | 11.38 | 4,669,156 | -0.06(-0.49%) |
Oct 29, 2010 | 11.45 | 11.75 | 11.34 | 11.44 | 2,667,211 | -0.02(-0.21%) |
Oct 28, 2010 | 11.21 | 11.58 | 11.10 | 11.46 | 4,704,569 | +0.42(+3.80%) |
Oct 27, 2010 | 11.06 | 11.25 | 10.83 | 11.04 | 2,780,244 | -0.10(-0.87%) |
Oct 25, 2010 | 11.19 | 11.30 | 11.07 | 11.14 | 2,241,186 | +0.07(+0.66%) |
Oct 22, 2010 | 10.98 | 11.13 | 10.86 | 11.07 | 2,217,117 | +0.16(+1.48%) |
Oct 21, 2010 | 10.83 | 11.06 | 10.58 | 10.91 | 2,588,063 | +0.15(+1.43%) |
Oct 20, 2010 | 10.63 | 10.92 | 10.55 | 10.75 | 2,168,749 | +0.22(+2.07%) |
Oct 19, 2010 | 10.56 | 10.80 | 10.33 | 10.54 | 3,061,040 | -0.27(-2.47%) |
Oct 18, 2010 | 11.03 | 11.03 | 10.63 | 10.80 | 1,889,853 | -0.13(-1.18%) |
Oct 15, 2010 | 10.99 | 11.06 | 10.67 | 10.93 | 2,584,882 | +0.08(+0.74%) |
Oct 14, 2010 | 10.87 | 11.01 | 10.73 | 10.85 | 1,516,006 | -0.02(-0.15%) |
Oct 13, 2010 | 10.86 | 11.00 | 10.64 | 10.87 | 3,301,857 | +0.19(+1.74%) |
Oct 12, 2010 | 10.60 | 10.81 | 10.43 | 10.68 | 2,819,763 | +0.02(+0.15%) |
Oct 11, 2010 | 10.75 | 10.75 | 10.55 | 10.66 | 1,456,127 | -0.08(-0.75%) |
Oct 08, 2010 | 10.75 | 10.81 | 10.30 | 10.75 | 3,169,649 | +0.46(+4.47%) |
Oct 07, 2010 | 10.50 | 10.50 | 10.13 | 10.29 | 3,431 | -0.14(-1.32%) |
Oct 06, 2010 | 10.35 | 10.51 | 10.29 | 10.42 | 2,312,576 | +0.03(+0.31%) |
Oct 05, 2010 | 10.01 | 10.46 | 9.995 | 10.39 | 9,917 | +0.57(+5.84%) |
Oct 04, 2010 | 10.08 | 10.14 | 9.736 | 9.817 | 1,945,202 | -0.29(-2.88%) |
Oct 01, 2010 | 10.11 | 10.12 | 9.849 | 10.11 | 4,267,500 | +0.16(+1.62%) |
Sep 30, 2010 | 9.949 | 10.33 | 9.898 | 9.946 | 32,879 | -0.15(-1.52%) |
Sep 29, 2010 | 9.890 | 10.16 | 9.858 | 10.10 | 3,409,682 | +0.14(+1.38%) |
Sep 28, 2010 | 9.833 | 10.02 | 9.527 | 9.962 | 2,306 | +0.19(+1.98%) |
Sep 27, 2010 | 9.736 | 9.906 | 9.648 | 9.769 | 2,078,844 | -0.01(-0.08%) |
Sep 24, 2010 | 9.535 | 9.825 | 9.478 | 9.777 | 3,576,484 | +0.47(+5.03%) |
Sep 23, 2010 | 9.309 | 9.656 | 9.244 | 9.309 | 188,264 | -0.15(-1.62%) |
Sep 22, 2010 | 9.381 | 9.656 | 9.317 | 9.462 | 2,648,095 | +0.02(+0.26%) |
Sep 21, 2010 | 9.414 | 9.656 | 9.333 | 9.438 | 3,862,770 | +0.05(+0.52%) |
Sep 20, 2010 | 9.026 | 9.405 | 8.889 | 9.389 | 3,170,538 | +0.44(+4.87%) |
Sep 17, 2010 | 8.953 | 9.054 | 8.800 | 8.953 | 3,429,272 | +0.11(+1.28%) |
Sep 15, 2010 | 8.420 | 8.889 | 8.380 | 8.840 | 3,075,436 | +0.35(+4.09%) |
Sep 14, 2010 | 8.445 | 8.582 | 8.429 | 8.493 | 3,221,683 | +0.02(+0.29%) |
Sep 13, 2010 | 8.469 | 8.550 | 8.356 | 8.469 | 2,992,763 | +0.19(+2.34%) |
Sep 10, 2010 | 8.291 | 8.412 | 8.162 | 8.275 | 2,142,711 | +0.02(+0.20%) |
Sep 09, 2010 | 8.679 | 8.800 | 8.170 | 8.259 | 4,104,375 | -0.18(-2.11%) |
Sep 08, 2010 | 8.574 | 8.614 | 8.291 | 8.437 | 2,126 | -0.31(-3.60%) |
Sep 07, 2010 | 9.074 | 9.082 | 8.719 | 8.751 | 9,132 | -0.33(-3.64%) |
Sep 03, 2010 | 9.196 | 9.405 | 8.946 | 9.082 | 3,256,639 | +0.13(+1.44%) |
Sep 02, 2010 | 8.751 | 9.042 | 8.751 | 8.953 | 2,840 | +0.26(+2.97%) |