Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.20 | 11.49 | 11.13 | 11.23 | 16,200 | -0.17(-1.49%) |
Aug 30, 2010 | 11.59 | 11.72 | 11.39 | 11.40 | 2,248,169 | -0.03(-0.26%) |
Aug 27, 2010 | 11.60 | 11.62 | 11.13 | 11.43 | 6,404,669 | +0.38(+3.49%) |
Aug 26, 2010 | 11.04 | 11.20 | 10.86 | 11.04 | 100 | +0.02(+0.14%) |
Aug 25, 2010 | 11.05 | 11.08 | 10.77 | 11.03 | 42,720 | -0.06(-0.54%) |
Aug 24, 2010 | 11.15 | 11.25 | 11.07 | 11.09 | 377 | -0.27(-2.38%) |
Aug 23, 2010 | 11.29 | 11.55 | 11.28 | 11.36 | 2,933,056 | +0.04(+0.35%) |
Aug 20, 2010 | 11.44 | 11.48 | 11.23 | 11.32 | 3,098,129 | -0.23(-1.99%) |
Aug 19, 2010 | 11.62 | 11.71 | 11.39 | 11.55 | 188 | -0.11(-0.94%) |
Aug 18, 2010 | 11.83 | 11.83 | 11.49 | 11.66 | 5,095,817 | -0.09(-0.77%) |
Aug 17, 2010 | 12.00 | 12.04 | 11.75 | 11.75 | 5,484,702 | -0.17(-1.43%) |
Aug 16, 2010 | 11.92 | 12.18 | 11.80 | 11.92 | 4,815,043 | -0.05(-0.42%) |
Aug 13, 2010 | 11.97 | 12.17 | 11.93 | 11.97 | 2,964,792 | -0.05(-0.42%) |
Aug 12, 2010 | 12.17 | 12.24 | 12.02 | 12.02 | 3,428,259 | -0.31(-2.53%) |
Aug 11, 2010 | 12.79 | 12.79 | 12.27 | 12.33 | 1,150 | -0.70(-5.35%) |
Aug 10, 2010 | 13.03 | 13.13 | 12.80 | 13.03 | 1,700 | -0.13(-0.99%) |
Aug 09, 2010 | 12.90 | 13.16 | 12.83 | 13.16 | 3,964,437 | +0.39(+3.05%) |
Aug 06, 2010 | 12.77 | 12.93 | 12.56 | 12.77 | 3,562,861 | -0.06(-0.47%) |
Aug 05, 2010 | 13.05 | 13.22 | 12.69 | 12.83 | 4,860,862 | -0.29(-2.21%) |
Aug 04, 2010 | 12.75 | 13.15 | 12.60 | 13.12 | 3,285,383 | +0.39(+3.06%) |
Aug 03, 2010 | 12.80 | 12.96 | 12.68 | 12.73 | 3,914,819 | +0.01(+0.08%) |
Aug 02, 2010 | 13.10 | 13.17 | 12.65 | 12.72 | 6,090,482 | -0.19(-1.47%) |
Jul 30, 2010 | 12.91 | 13.04 | 12.58 | 12.91 | 3,472,010 | +0.13(+1.02%) |
Jul 29, 2010 | 12.70 | 13.07 | 12.61 | 12.78 | 800 | +0.18(+1.43%) |
Jul 28, 2010 | 12.60 | 12.72 | 12.48 | 12.60 | 20,300 | -0.18(-1.41%) |
Jul 27, 2010 | 12.78 | 13.08 | 12.55 | 12.78 | 650 | -0.10(-0.78%) |
Jul 26, 2010 | 12.28 | 12.88 | 12.27 | 12.88 | 4,703,885 | +0.57(+4.63%) |
Jul 23, 2010 | 12.03 | 12.33 | 11.85 | 12.31 | 4,438,840 | +0.25(+2.07%) |
Jul 22, 2010 | 11.93 | 12.14 | 11.85 | 12.06 | 3,592,717 | +0.23(+1.94%) |
Jul 21, 2010 | 11.86 | 12.00 | 11.68 | 11.83 | 6,022,574 | +0.05(+0.42%) |
Jul 20, 2010 | 11.78 | 11.82 | 11.18 | 11.78 | 4,741,365 | +0.40(+3.51%) |
Jul 19, 2010 | 11.42 | 11.47 | 11.11 | 11.38 | 3,360,942 | +0.03(+0.26%) |
Jul 16, 2010 | 11.35 | 11.66 | 11.29 | 11.35 | 4,022,560 | -0.25(-2.16%) |
Jul 15, 2010 | 11.47 | 11.71 | 11.26 | 11.60 | 4,536,940 | +0.13(+1.13%) |
Jul 14, 2010 | 11.88 | 11.91 | 11.33 | 11.47 | 7,154,076 | -0.44(-3.69%) |
Jul 13, 2010 | 11.91 | 11.99 | 11.54 | 11.91 | 809 | +0.56(+4.98%) |
Jul 12, 2010 | 11.42 | 11.59 | 11.24 | 11.35 | 2,732,927 | -0.10(-0.92%) |
Jul 09, 2010 | 11.45 | 11.45 | 11.32 | 11.45 | 3,572,204 | +0.03(+0.26%) |
Jul 08, 2010 | 10.92 | 11.47 | 10.85 | 11.42 | 8,070,172 | +0.60(+5.55%) |
Jul 07, 2010 | 10.51 | 10.85 | 10.51 | 10.82 | 5,324,484 | +0.28(+2.66%) |
Jul 06, 2010 | 10.94 | 10.98 | 10.40 | 10.54 | 6,659,962 | -0.21(-1.95%) |
Jul 02, 2010 | 10.75 | 11.13 | 10.72 | 10.75 | 4,926,670 | -0.31(-2.80%) |
Jul 01, 2010 | 11.63 | 11.65 | 10.81 | 11.06 | 9,087,597 | -0.61(-5.23%) |
Jun 30, 2010 | 12.04 | 12.23 | 11.63 | 11.67 | 4,277 | -0.38(-3.15%) |
Jun 29, 2010 | 12.05 | 12.41 | 11.99 | 12.05 | 100 | -0.55(-4.37%) |
Jun 25, 2010 | 12.60 | 12.81 | 12.09 | 12.60 | 6,803,595 | +0.39(+3.19%) |
Jun 24, 2010 | 12.36 | 12.50 | 12.03 | 12.21 | 5,282,039 | -0.11(-0.89%) |
Jun 23, 2010 | 12.26 | 12.40 | 12.09 | 12.32 | 4,862,863 | +0.25(+2.07%) |
Jun 22, 2010 | 12.14 | 12.32 | 12.04 | 12.07 | 4,983,735 | -0.12(-0.98%) |
Jun 21, 2010 | 12.59 | 12.65 | 12.10 | 12.19 | 3,353,982 | -0.11(-0.89%) |
Jun 18, 2010 | 12.30 | 12.33 | 11.85 | 12.30 | 5,572,218 | +0.44(+3.71%) |
Jun 17, 2010 | 12.05 | 12.06 | 11.70 | 11.86 | 3,005,913 | -0.13(-1.08%) |
Jun 16, 2010 | 11.79 | 12.14 | 11.75 | 11.99 | 4,109,123 | +0.13(+1.10%) |
Jun 15, 2010 | 11.60 | 11.89 | 11.56 | 11.86 | 4,296,765 | +0.39(+3.40%) |
Jun 14, 2010 | 11.37 | 11.92 | 11.45 | 11.47 | 4,058,078 | +0.10(+0.88%) |
Jun 11, 2010 | 11.09 | 11.41 | 10.95 | 11.37 | 4,256,027 | +0.10(+0.89%) |
Jun 10, 2010 | 11.32 | 11.35 | 10.99 | 11.27 | 5,399,213 | +0.35(+3.21%) |
Jun 09, 2010 | 11.52 | 11.63 | 10.88 | 10.92 | 6,968,278 | -0.59(-5.13%) |
Jun 08, 2010 | 11.43 | 11.68 | 11.25 | 11.51 | 5,645,618 | +0.19(+1.68%) |
Jun 07, 2010 | 11.58 | 11.73 | 11.32 | 11.32 | 3,581,697 | -0.24(-2.08%) |
Jun 04, 2010 | 11.56 | 12.06 | 11.48 | 11.56 | 6,014,084 | -0.51(-4.23%) |
Jun 03, 2010 | 11.82 | 12.13 | 11.74 | 12.07 | 5,272,513 | +0.39(+3.34%) |
Jun 02, 2010 | 11.57 | 11.68 | 11.34 | 11.68 | 25,712 | +0.28(+2.46%) |