Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.05 | 12.17 | 11.96 | 11.97 | 5,992,237 | -0.21(-1.70%) |
Nov 29, 2010 | 12.06 | 12.24 | 11.98 | 12.17 | 4,282,346 | +0.02(+0.15%) |
Nov 26, 2010 | 12.25 | 12.29 | 12.09 | 12.15 | 2,912,201 | -0.20(-1.60%) |
Nov 24, 2010 | 12.11 | 12.35 | 12.35 | 12.35 | 4,510,787 | +0.30(+2.46%) |
Nov 23, 2010 | 12.11 | 12.13 | 11.96 | 12.06 | 3,902,641 | -0.20(-1.61%) |
Nov 22, 2010 | 12.19 | 12.28 | 12.09 | 12.25 | 4,144,799 | +0.06(+0.52%) |
Nov 19, 2010 | 12.15 | 12.22 | 12.08 | 12.19 | 3,549,000 | +0.01(+0.07%) |
Nov 18, 2010 | 12.10 | 12.30 | 12.06 | 12.18 | 4,213,539 | +0.22(+1.88%) |
Nov 17, 2010 | 11.98 | 12.06 | 11.85 | 11.96 | 5,280,862 | +0.01(+0.08%) |
Nov 16, 2010 | 12.05 | 12.13 | 11.87 | 11.95 | 5,202,164 | -0.26(-2.13%) |
Nov 15, 2010 | 12.24 | 12.31 | 12.14 | 12.21 | 4,824,400 | +0.03(+0.22%) |
Nov 12, 2010 | 12.24 | 12.31 | 12.11 | 12.18 | 3,811,159 | -0.12(-0.95%) |
Nov 11, 2010 | 12.21 | 12.35 | 12.18 | 12.30 | 5,035,982 | +0.00(+0.00%) |
Nov 10, 2010 | 12.52 | 12.57 | 12.20 | 12.30 | 8,142,200 | -0.22(-1.72%) |
Nov 09, 2010 | 12.81 | 12.84 | 12.44 | 12.51 | 5,801,237 | -0.27(-2.11%) |
Nov 08, 2010 | 12.84 | 12.84 | 12.65 | 12.78 | 5,044,062 | +0.04(+0.28%) |
Nov 05, 2010 | 12.79 | 12.86 | 12.68 | 12.75 | 3,891,879 | -0.04(-0.35%) |
Nov 04, 2010 | 12.73 | 12.86 | 12.65 | 12.79 | 6,232,836 | +0.12(+0.92%) |
Nov 03, 2010 | 12.68 | 12.76 | 12.42 | 12.68 | 7,043,244 | +0.03(+0.21%) |
Nov 02, 2010 | 12.54 | 12.68 | 12.43 | 12.65 | 6,527,265 | +0.19(+1.51%) |
Nov 01, 2010 | 12.45 | 12.58 | 12.36 | 12.46 | 6,062,146 | +0.10(+0.80%) |
Oct 29, 2010 | 12.35 | 12.42 | 12.23 | 12.36 | 4,275,235 | +0.00(+0.00%) |
Oct 28, 2010 | 12.49 | 12.53 | 12.18 | 12.36 | 4,404,169 | +0.00(+0.00%) |
Oct 27, 2010 | 12.08 | 12.37 | 12.05 | 12.36 | 7,332,761 | +0.20(+1.62%) |
Oct 25, 2010 | 12.08 | 12.20 | 12.08 | 12.16 | 6,657,673 | +0.06(+0.52%) |
Oct 22, 2010 | 12.28 | 12.29 | 11.95 | 12.10 | 6,967,370 | -0.12(-0.99%) |
Oct 21, 2010 | 12.16 | 12.42 | 12.03 | 12.22 | 17,666,518 | +0.40(+3.38%) |
Oct 20, 2010 | 11.59 | 11.91 | 11.54 | 11.82 | 9,446,219 | +0.42(+3.70%) |
Oct 19, 2010 | 11.57 | 11.62 | 11.31 | 11.40 | 7,154,981 | -0.30(-2.53%) |
Oct 18, 2010 | 11.71 | 11.73 | 11.57 | 11.70 | 3,675,818 | +0.06(+0.54%) |
Oct 15, 2010 | 11.66 | 11.72 | 11.52 | 11.63 | 4,863,669 | +0.08(+0.70%) |
Oct 14, 2010 | 11.65 | 11.70 | 11.46 | 11.55 | 3,938,595 | -0.10(-0.85%) |
Oct 13, 2010 | 11.71 | 11.74 | 11.61 | 11.65 | 6,204,915 | -0.02(-0.15%) |
Oct 12, 2010 | 11.49 | 11.72 | 11.47 | 11.67 | 5,982,943 | +0.12(+1.01%) |
Oct 11, 2010 | 11.70 | 11.74 | 11.49 | 11.55 | 4,464,090 | -0.16(-1.38%) |
Oct 08, 2010 | 11.71 | 11.75 | 11.57 | 11.71 | 4,927,778 | +0.14(+1.24%) |
Oct 07, 2010 | 11.66 | 11.71 | 11.54 | 11.57 | 3,800,001 | -0.05(-0.46%) |
Oct 06, 2010 | 11.64 | 11.77 | 11.43 | 11.62 | 8,300,548 | -0.07(-0.61%) |
Oct 05, 2010 | 11.65 | 11.82 | 11.62 | 11.70 | 8,971,701 | +0.18(+1.56%) |
Oct 04, 2010 | 11.61 | 11.76 | 11.34 | 11.52 | 7,277,236 | -0.11(-0.93%) |
Oct 01, 2010 | 11.62 | 11.89 | 11.61 | 11.62 | 6,372,727 | -0.12(-1.02%) |
Sep 30, 2010 | 11.74 | 12.13 | 11.68 | 11.74 | 58,303 | -0.10(-0.89%) |
Sep 29, 2010 | 11.87 | 11.92 | 11.74 | 11.85 | 8,151,500 | -0.04(-0.38%) |
Sep 28, 2010 | 12.14 | 12.19 | 11.71 | 11.89 | 16,513,359 | -0.10(-0.82%) |
Sep 27, 2010 | 11.08 | 12.72 | 11.07 | 11.99 | 40,387,804 | +0.96(+8.71%) |
Sep 24, 2010 | 10.81 | 11.07 | 10.76 | 11.03 | 5,111,298 | +0.37(+3.45%) |
Sep 23, 2010 | 10.66 | 10.90 | 10.62 | 10.66 | 591 | -0.19(-1.74%) |
Sep 22, 2010 | 10.89 | 10.96 | 10.81 | 10.85 | 6,007,371 | -0.07(-0.66%) |
Sep 21, 2010 | 10.94 | 11.03 | 10.75 | 10.92 | 6,301,044 | -0.01(-0.08%) |
Sep 20, 2010 | 10.66 | 10.95 | 10.66 | 10.93 | 5,019,839 | +0.31(+2.87%) |
Sep 17, 2010 | 10.63 | 10.80 | 10.57 | 10.63 | 4,531,025 | +0.03(+0.25%) |
Sep 15, 2010 | 10.28 | 10.65 | 10.28 | 10.60 | 7,502,983 | +0.27(+2.61%) |
Sep 14, 2010 | 10.25 | 10.44 | 10.14 | 10.33 | 111 | +0.02(+0.17%) |
Sep 13, 2010 | 10.47 | 10.49 | 10.20 | 10.31 | 5,118,253 | -0.04(-0.35%) |
Sep 10, 2010 | 10.35 | 10.41 | 10.26 | 10.35 | 3,131,012 | +0.04(+0.35%) |
Sep 09, 2010 | 10.45 | 10.46 | 10.28 | 10.31 | 4,036,132 | -0.03(-0.26%) |
Sep 08, 2010 | 10.28 | 10.49 | 10.23 | 10.34 | 4,291,010 | +0.06(+0.61%) |
Sep 07, 2010 | 10.32 | 10.35 | 10.15 | 10.28 | 883 | -0.12(-1.12%) |
Sep 03, 2010 | 10.47 | 10.51 | 10.31 | 10.39 | 4,403,988 | +0.04(+0.35%) |
Sep 02, 2010 | 10.37 | 10.47 | 10.20 | 10.36 | 762 | +0.03(+0.26%) |