Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.21 | 12.42 | 11.95 | 12.22 | 87,199 | +0.14(+1.12%) |
Aug 30, 2010 | 12.29 | 12.41 | 12.03 | 12.08 | 10,915,689 | -0.25(-2.02%) |
Aug 27, 2010 | 12.11 | 12.44 | 11.99 | 12.33 | 15,349,263 | +0.11(+0.88%) |
Aug 26, 2010 | 12.37 | 12.62 | 11.99 | 12.22 | 3,267 | -0.23(-1.82%) |
Aug 25, 2010 | 12.24 | 12.58 | 12.08 | 12.45 | 15,239,033 | +0.13(+1.02%) |
Aug 24, 2010 | 12.58 | 12.58 | 12.14 | 12.33 | 1,053 | -0.38(-3.02%) |
Aug 23, 2010 | 13.17 | 13.26 | 12.68 | 12.71 | 12,963,295 | -0.48(-3.67%) |
Aug 20, 2010 | 12.92 | 13.29 | 12.84 | 13.19 | 11,212,178 | +0.16(+1.21%) |
Aug 19, 2010 | 13.13 | 13.19 | 12.92 | 13.04 | 5,286 | -0.21(-1.57%) |
Aug 18, 2010 | 12.88 | 13.33 | 12.85 | 13.24 | 3,879 | +0.34(+2.63%) |
Aug 17, 2010 | 12.81 | 13.07 | 12.70 | 12.90 | 5,063 | +0.23(+1.84%) |
Aug 16, 2010 | 12.51 | 12.80 | 12.43 | 12.67 | 12,544,989 | +0.01(+0.05%) |
Aug 13, 2010 | 12.67 | 12.88 | 12.62 | 12.67 | 14,884,120 | -0.08(-0.59%) |
Aug 12, 2010 | 12.67 | 12.79 | 12.42 | 12.74 | 23,105,268 | -0.17(-1.32%) |
Aug 11, 2010 | 12.34 | 12.95 | 12.22 | 12.91 | 3,893 | +0.66(+5.39%) |
Aug 10, 2010 | 12.49 | 12.49 | 12.09 | 12.25 | 2,304 | -0.18(-1.47%) |
Aug 09, 2010 | 12.34 | 12.57 | 12.19 | 12.43 | 10,063,254 | +0.20(+1.65%) |
Aug 06, 2010 | 12.23 | 12.45 | 11.97 | 12.23 | 12,027,932 | -0.21(-1.72%) |
Aug 05, 2010 | 12.02 | 12.55 | 11.80 | 12.45 | 20,819,828 | +0.21(+1.75%) |
Aug 04, 2010 | 11.92 | 12.26 | 11.92 | 12.23 | 2,434 | +0.38(+3.18%) |
Aug 03, 2010 | 12.23 | 12.24 | 11.77 | 11.85 | 15,040,422 | -0.39(-3.19%) |
Aug 02, 2010 | 12.00 | 12.27 | 11.80 | 12.24 | 13,147,146 | +0.51(+4.34%) |
Jul 30, 2010 | 11.73 | 11.81 | 11.48 | 11.73 | 15,273,650 | +0.01(+0.05%) |
Jul 29, 2010 | 12.09 | 12.27 | 11.57 | 11.73 | 10,079 | -0.59(-4.80%) |
Jul 28, 2010 | 12.32 | 12.41 | 11.95 | 12.32 | 1,012 | +0.00(+0.00%) |
Jul 27, 2010 | 12.32 | 12.80 | 12.27 | 12.32 | 715 | -0.35(-2.78%) |
Jul 26, 2010 | 12.26 | 12.68 | 12.02 | 12.67 | 12,536,270 | +0.48(+3.92%) |
Jul 23, 2010 | 12.06 | 12.26 | 11.85 | 12.19 | 14,342,078 | +0.09(+0.73%) |
Jul 22, 2010 | 11.63 | 12.19 | 11.60 | 12.11 | 7,772 | +0.65(+5.71%) |
Jul 21, 2010 | 11.63 | 11.91 | 11.38 | 11.45 | 23,444,790 | -0.14(-1.20%) |
Jul 20, 2010 | 11.59 | 11.60 | 10.75 | 11.59 | 20,432,626 | +0.56(+5.08%) |
Jul 19, 2010 | 10.80 | 11.07 | 10.65 | 11.03 | 11,089,861 | +0.23(+2.16%) |
Jul 16, 2010 | 10.80 | 11.48 | 10.77 | 10.80 | 14,504,745 | -0.58(-5.09%) |
Jul 15, 2010 | 11.58 | 11.62 | 11.27 | 11.38 | 13,230,380 | -0.19(-1.63%) |
Jul 14, 2010 | 11.59 | 11.66 | 11.34 | 11.56 | 11,131,000 | -0.06(-0.49%) |
Jul 13, 2010 | 11.44 | 11.70 | 11.34 | 11.62 | 12,780,554 | +0.31(+2.73%) |
Jul 12, 2010 | 11.61 | 11.68 | 11.19 | 11.31 | 12,772,281 | -0.35(-2.97%) |
Jul 09, 2010 | 11.66 | 11.70 | 11.41 | 11.66 | 12,958,117 | +0.06(+0.49%) |
Jul 08, 2010 | 11.58 | 11.68 | 11.17 | 11.60 | 99,018 | +0.33(+2.96%) |
Jul 07, 2010 | 10.92 | 11.29 | 10.91 | 11.27 | 24,029,328 | +0.31(+2.87%) |
Jul 06, 2010 | 11.51 | 11.58 | 10.82 | 10.95 | 2,962 | -0.28(-2.46%) |
Jul 02, 2010 | 11.23 | 11.66 | 11.16 | 11.23 | 11,220,883 | -0.30(-2.62%) |
Jul 01, 2010 | 11.21 | 11.56 | 11.06 | 11.53 | 27,489,312 | +0.27(+2.40%) |
Jun 30, 2010 | 11.23 | 11.57 | 11.20 | 11.26 | 387 | +0.08(+0.73%) |
Jun 29, 2010 | 11.60 | 11.63 | 11.09 | 11.18 | 23,108,144 | -0.79(-6.57%) |
Jun 25, 2010 | 11.97 | 12.12 | 11.75 | 11.97 | 22,501,904 | +0.11(+0.90%) |
Jun 24, 2010 | 12.48 | 12.51 | 11.83 | 11.86 | 405 | -0.78(-6.17%) |
Jun 23, 2010 | 12.60 | 12.76 | 12.30 | 12.64 | 21,847,910 | +0.02(+0.15%) |
Jun 22, 2010 | 13.09 | 13.31 | 12.58 | 12.62 | 17,622,802 | -0.43(-3.28%) |
Jun 21, 2010 | 13.70 | 13.72 | 12.94 | 13.05 | 12,890,808 | -0.45(-3.36%) |
Jun 18, 2010 | 13.50 | 13.74 | 13.38 | 13.50 | 11,109,998 | -0.13(-0.97%) |
Jun 17, 2010 | 13.82 | 13.82 | 13.39 | 13.63 | 10,370,434 | -0.08(-0.60%) |
Jun 16, 2010 | 13.80 | 13.92 | 13.56 | 13.72 | 11,193,755 | -0.26(-1.84%) |
Jun 15, 2010 | 13.84 | 14.04 | 13.55 | 13.97 | 18,656 | +0.30(+2.20%) |
Jun 14, 2010 | 13.53 | 13.91 | 13.47 | 13.67 | 12,167,521 | +0.31(+2.31%) |
Jun 11, 2010 | 13.21 | 13.58 | 13.06 | 13.36 | 10,846,011 | -0.03(-0.19%) |
Jun 10, 2010 | 13.18 | 13.43 | 13.11 | 13.39 | 13,072,649 | +0.51(+3.95%) |
Jun 09, 2010 | 13.02 | 13.32 | 12.77 | 12.88 | 18,686,872 | -0.04(-0.29%) |
Jun 08, 2010 | 12.97 | 13.11 | 12.57 | 12.92 | 16,502,685 | +0.00(+0.00%) |
Jun 07, 2010 | 13.24 | 13.43 | 12.92 | 12.92 | 16,011,690 | -0.28(-2.14%) |
Jun 04, 2010 | 13.20 | 13.83 | 13.09 | 13.20 | 19,599,270 | -0.92(-6.49%) |
Jun 03, 2010 | 14.21 | 14.47 | 13.99 | 14.12 | 18,606,144 | +0.06(+0.40%) |
Jun 02, 2010 | 13.85 | 14.08 | 13.68 | 14.06 | 14,712,022 | +0.33(+2.38%) |