Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.64 | 11.81 | 11.52 | 11.67 | 3,890,917 | -0.16(-1.35%) |
Nov 29, 2010 | 11.98 | 11.98 | 11.64 | 11.83 | 3,562,593 | -0.13(-1.09%) |
Nov 26, 2010 | 11.94 | 12.02 | 11.71 | 11.96 | 1,987,217 | +0.16(+1.36%) |
Nov 24, 2010 | 11.69 | 11.89 | 11.61 | 11.80 | 17,785,962 | +0.21(+1.84%) |
Nov 23, 2010 | 11.82 | 11.88 | 11.54 | 11.58 | 3,170,319 | -0.33(-2.75%) |
Nov 22, 2010 | 11.70 | 11.94 | 11.70 | 11.91 | 4,483,543 | +0.22(+1.87%) |
Nov 19, 2010 | 11.85 | 11.86 | 11.65 | 11.69 | 3,386,769 | -0.16(-1.37%) |
Nov 18, 2010 | 11.91 | 12.09 | 11.85 | 11.86 | 3,117,215 | +0.09(+0.73%) |
Nov 17, 2010 | 11.57 | 11.86 | 11.50 | 11.77 | 2,914,271 | +0.17(+1.50%) |
Nov 16, 2010 | 11.62 | 11.68 | 11.39 | 11.60 | 4,569,667 | -0.26(-2.19%) |
Nov 15, 2010 | 11.93 | 12.00 | 11.66 | 11.86 | 4,955,272 | +0.06(+0.49%) |
Nov 12, 2010 | 12.14 | 12.15 | 11.69 | 11.80 | 3,643,070 | -0.34(-2.84%) |
Nov 11, 2010 | 12.10 | 12.17 | 12.04 | 12.14 | 2,951,913 | -0.06(-0.46%) |
Nov 10, 2010 | 12.19 | 12.21 | 11.99 | 12.20 | 3,321,131 | +0.05(+0.45%) |
Nov 09, 2010 | 12.35 | 12.40 | 12.06 | 12.14 | 3,401,896 | -0.05(-0.45%) |
Nov 08, 2010 | 12.36 | 12.39 | 11.92 | 12.20 | 4,536,623 | +0.04(+0.34%) |
Nov 05, 2010 | 12.28 | 12.28 | 12.03 | 12.16 | 11,739,284 | +0.71(+6.25%) |
Nov 04, 2010 | 11.34 | 11.56 | 11.27 | 11.44 | 6,808,268 | +0.33(+3.02%) |
Nov 03, 2010 | 11.21 | 11.25 | 10.95 | 11.11 | 5,711,437 | -0.09(-0.77%) |
Nov 02, 2010 | 11.29 | 11.35 | 11.14 | 11.19 | 2,343,370 | +0.04(+0.39%) |
Nov 01, 2010 | 11.19 | 11.30 | 11.09 | 11.15 | 2,657,128 | +0.08(+0.75%) |
Oct 29, 2010 | 11.06 | 11.18 | 11.02 | 11.07 | 2,929,865 | -0.04(-0.39%) |
Oct 28, 2010 | 11.07 | 11.26 | 10.93 | 11.11 | 3,649,444 | +0.16(+1.43%) |
Oct 27, 2010 | 10.83 | 10.98 | 10.83 | 10.95 | 2,369,910 | +0.01(+0.07%) |
Oct 25, 2010 | 11.17 | 11.18 | 10.87 | 10.95 | 3,473,703 | +0.09(+0.83%) |
Oct 22, 2010 | 10.94 | 10.96 | 10.85 | 10.86 | 2,084,991 | -0.09(-0.85%) |
Oct 21, 2010 | 10.98 | 10.98 | 10.82 | 10.95 | 2,546,485 | +0.10(+0.96%) |
Oct 20, 2010 | 10.52 | 10.93 | 10.48 | 10.84 | 3,288,807 | +0.38(+3.63%) |
Oct 19, 2010 | 10.46 | 10.60 | 10.33 | 10.46 | 3,627,379 | -0.18(-1.69%) |
Oct 18, 2010 | 10.69 | 10.69 | 10.59 | 10.64 | 3,346,837 | -0.08(-0.79%) |
Oct 15, 2010 | 10.75 | 11.09 | 10.62 | 10.73 | 7,211,193 | +0.10(+0.90%) |
Oct 14, 2010 | 10.85 | 10.88 | 10.60 | 10.63 | 3,496,160 | -0.18(-1.71%) |
Oct 13, 2010 | 10.65 | 10.92 | 10.62 | 10.82 | 4,032,513 | +0.28(+2.61%) |
Oct 12, 2010 | 10.62 | 10.62 | 10.37 | 10.54 | 3,134,281 | +0.08(+0.75%) |
Oct 11, 2010 | 10.52 | 10.52 | 10.41 | 10.46 | 1,660,075 | -0.06(-0.59%) |
Oct 08, 2010 | 10.53 | 10.57 | 10.34 | 10.53 | 3,687,781 | +0.19(+1.82%) |
Oct 07, 2010 | 10.32 | 10.36 | 10.19 | 10.34 | 3,143,476 | +0.00(+0.03%) |
Oct 06, 2010 | 10.33 | 10.39 | 10.24 | 10.33 | 3,970,221 | +0.01(+0.06%) |
Oct 05, 2010 | 10.13 | 10.34 | 10.10 | 10.33 | 4,758,138 | +0.30(+3.01%) |
Oct 04, 2010 | 10.06 | 10.14 | 9.906 | 10.03 | 3,320,812 | -0.06(-0.56%) |
Oct 01, 2010 | 10.08 | 10.17 | 10.06 | 10.08 | 5,165,096 | +0.03(+0.28%) |
Sep 30, 2010 | 10.13 | 10.15 | 9.928 | 10.05 | 4,011,078 | +0.06(+0.57%) |
Sep 29, 2010 | 9.820 | 10.06 | 9.819 | 9.997 | 5,646,307 | +0.19(+1.89%) |
Sep 28, 2010 | 9.742 | 9.865 | 9.667 | 9.812 | 5,127,789 | +0.06(+0.63%) |
Sep 27, 2010 | 9.709 | 9.830 | 9.595 | 9.750 | 7,181,831 | +0.06(+0.66%) |
Sep 24, 2010 | 9.671 | 9.810 | 9.657 | 9.687 | 4,677,160 | +0.13(+1.38%) |
Sep 23, 2010 | 9.607 | 9.664 | 9.424 | 9.555 | 3,869,273 | -0.10(-1.05%) |
Sep 22, 2010 | 9.516 | 9.748 | 9.506 | 9.656 | 4,919,373 | +0.13(+1.35%) |
Sep 21, 2010 | 9.611 | 9.655 | 9.473 | 9.528 | 3,998,430 | -0.10(-0.99%) |
Sep 20, 2010 | 9.478 | 9.682 | 9.424 | 9.623 | 2,930,151 | +0.11(+1.16%) |
Sep 17, 2010 | 9.513 | 9.555 | 9.274 | 9.513 | 5,190,302 | +0.00(+0.03%) |
Sep 15, 2010 | 9.682 | 9.682 | 9.428 | 9.511 | 6,575,218 | -0.13(-1.39%) |
Sep 14, 2010 | 9.635 | 9.722 | 9.560 | 9.645 | 6,482,157 | +0.01(+0.14%) |
Sep 13, 2010 | 9.827 | 9.893 | 9.566 | 9.632 | 7,249,031 | -0.04(-0.44%) |
Sep 10, 2010 | 9.755 | 9.763 | 9.626 | 9.675 | 5,615,414 | -0.04(-0.45%) |
Sep 09, 2010 | 9.876 | 9.934 | 9.673 | 9.719 | 3,172,921 | +0.00(+0.03%) |
Sep 08, 2010 | 9.959 | 9.983 | 9.573 | 9.716 | 11,973,602 | -0.37(-3.68%) |
Sep 07, 2010 | 10.43 | 10.48 | 10.06 | 10.09 | 4,165,727 | -0.38(-3.64%) |
Sep 03, 2010 | 10.40 | 10.54 | 10.34 | 10.47 | 4,995,745 | +0.27(+2.70%) |
Sep 02, 2010 | 10.05 | 10.21 | 10.01 | 10.19 | 3,535,545 | +0.20(+1.99%) |