Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 13.14 | 13.24 | 12.98 | 13.15 | 87,950 | -0.00(-0.04%) |
Aug 30, 2010 | 13.26 | 13.32 | 13.13 | 13.16 | 5,448,098 | -0.11(-0.84%) |
Aug 27, 2010 | 13.27 | 13.33 | 12.83 | 13.27 | 8,374,662 | +0.34(+2.66%) |
Aug 26, 2010 | 12.93 | 13.00 | 12.87 | 12.93 | 206 | +0.02(+0.15%) |
Aug 25, 2010 | 12.86 | 12.94 | 12.73 | 12.91 | 13,929,398 | +0.01(+0.11%) |
Aug 24, 2010 | 12.75 | 12.99 | 12.74 | 12.89 | 1,327 | +0.02(+0.19%) |
Aug 23, 2010 | 12.89 | 13.02 | 12.83 | 12.87 | 5,630,036 | +0.00(+0.04%) |
Aug 20, 2010 | 12.84 | 12.90 | 12.76 | 12.86 | 5,878,463 | -0.06(-0.49%) |
Aug 19, 2010 | 13.04 | 13.07 | 12.81 | 12.93 | 1,327 | -0.10(-0.78%) |
Aug 18, 2010 | 13.11 | 13.15 | 12.95 | 13.03 | 8,219,655 | -0.08(-0.59%) |
Aug 17, 2010 | 13.08 | 13.26 | 13.01 | 13.11 | 8,155,991 | +0.06(+0.48%) |
Aug 16, 2010 | 12.97 | 13.05 | 12.82 | 13.04 | 7,353,044 | +0.02(+0.19%) |
Aug 13, 2010 | 13.02 | 13.13 | 12.74 | 13.02 | 10,710,558 | +0.22(+1.70%) |
Aug 12, 2010 | 12.51 | 12.85 | 12.36 | 12.80 | 12,370,660 | +0.18(+1.46%) |
Aug 11, 2010 | 12.65 | 12.70 | 12.57 | 12.62 | 15,743,993 | -0.18(-1.44%) |
Aug 10, 2010 | 12.80 | 12.93 | 12.65 | 12.80 | 11,965,683 | -0.05(-0.41%) |
Aug 09, 2010 | 13.01 | 13.06 | 12.82 | 12.85 | 10,044,263 | -0.12(-0.90%) |
Aug 06, 2010 | 12.97 | 12.99 | 12.67 | 12.97 | 13,762,022 | +0.02(+0.19%) |
Aug 05, 2010 | 13.05 | 13.26 | 12.83 | 12.95 | 19,256,506 | -0.48(-3.57%) |
Aug 04, 2010 | 13.40 | 13.46 | 13.20 | 13.43 | 9,357,301 | +0.04(+0.33%) |
Aug 03, 2010 | 13.41 | 13.51 | 13.33 | 13.38 | 9,437,604 | -0.08(-0.58%) |
Aug 02, 2010 | 13.30 | 13.49 | 13.30 | 13.46 | 10,959,051 | +0.24(+1.83%) |
Jul 30, 2010 | 13.26 | 13.34 | 13.04 | 13.22 | 21,472,168 | -0.03(-0.22%) |
Jul 29, 2010 | 13.44 | 13.56 | 13.19 | 13.25 | 12,628,921 | +0.06(+0.48%) |
Jul 28, 2010 | 13.18 | 13.33 | 12.95 | 13.18 | 623 | +0.00(+0.00%) |
Jul 27, 2010 | 13.18 | 13.24 | 12.99 | 13.18 | 834 | +0.19(+1.49%) |
Jul 26, 2010 | 12.89 | 13.02 | 12.88 | 12.99 | 6,889,485 | +0.08(+0.60%) |
Jul 23, 2010 | 12.96 | 12.98 | 12.70 | 12.91 | 8,384,923 | -0.07(-0.56%) |
Jul 22, 2010 | 12.83 | 13.01 | 12.83 | 12.99 | 8,340,942 | +0.23(+1.78%) |
Jul 21, 2010 | 12.84 | 12.89 | 12.68 | 12.76 | 7,702,417 | -0.09(-0.68%) |
Jul 20, 2010 | 12.84 | 12.85 | 12.57 | 12.84 | 11,538,281 | +0.15(+1.18%) |
Jul 19, 2010 | 12.47 | 12.76 | 12.47 | 12.69 | 8,091,887 | +0.24(+1.90%) |
Jul 16, 2010 | 12.46 | 12.71 | 12.44 | 12.46 | 13,586,313 | -0.19(-1.53%) |
Jul 15, 2010 | 12.53 | 12.73 | 12.45 | 12.65 | 9,875,456 | +0.14(+1.12%) |
Jul 14, 2010 | 12.62 | 12.63 | 12.40 | 12.51 | 15,337,670 | -0.15(-1.15%) |
Jul 13, 2010 | 12.83 | 12.83 | 12.63 | 12.66 | 11,744,841 | -0.03(-0.23%) |
Jul 12, 2010 | 12.69 | 12.74 | 12.62 | 12.68 | 7,229,767 | -0.01(-0.11%) |
Jul 09, 2010 | 12.70 | 12.72 | 12.57 | 12.70 | 11,196,535 | +0.04(+0.31%) |
Jul 08, 2010 | 12.87 | 12.89 | 12.51 | 12.66 | 20,842,674 | -0.03(-0.23%) |
Jul 07, 2010 | 12.50 | 12.74 | 12.45 | 12.69 | 12,910,723 | +0.24(+1.95%) |
Jul 06, 2010 | 12.42 | 12.50 | 12.33 | 12.45 | 3,332 | +0.12(+0.94%) |
Jul 02, 2010 | 12.33 | 12.39 | 12.13 | 12.33 | 11,228,298 | +0.13(+1.03%) |
Jul 01, 2010 | 12.13 | 12.24 | 12.03 | 12.21 | 15,973,080 | +0.12(+1.00%) |
Jun 30, 2010 | 12.12 | 12.26 | 12.02 | 12.08 | 5,289 | -0.04(-0.32%) |
Jun 29, 2010 | 12.21 | 12.25 | 11.94 | 12.12 | 20,254,072 | +0.05(+0.40%) |
Jun 25, 2010 | 12.07 | 12.23 | 11.98 | 12.07 | 26,139,942 | +0.09(+0.77%) |
Jun 24, 2010 | 12.08 | 12.35 | 11.97 | 11.98 | 33,908,900 | -0.08(-0.64%) |
Jun 23, 2010 | 11.83 | 12.12 | 11.74 | 12.06 | 185,015,792 | +0.32(+2.72%) |
Jun 22, 2010 | 12.24 | 12.28 | 11.74 | 11.74 | 18,747 | -0.69(-5.53%) |
Jun 21, 2010 | 12.39 | 12.50 | 12.23 | 12.43 | 18,884,682 | -0.19(-1.53%) |
Jun 18, 2010 | 12.62 | 12.64 | 12.50 | 12.62 | 5,616,277 | +0.01(+0.12%) |
Jun 17, 2010 | 12.64 | 12.65 | 12.51 | 12.61 | 6,668,413 | +0.02(+0.19%) |
Jun 16, 2010 | 12.45 | 12.63 | 12.45 | 12.58 | 5,645,472 | +0.05(+0.42%) |
Jun 15, 2010 | 12.53 | 12.57 | 12.47 | 12.53 | 5,715,799 | +0.11(+0.86%) |
Jun 14, 2010 | 12.48 | 12.57 | 12.35 | 12.42 | 6,851,388 | +0.05(+0.43%) |
Jun 11, 2010 | 12.27 | 12.42 | 12.22 | 12.37 | 4,908,910 | -0.02(-0.20%) |
Jun 10, 2010 | 12.21 | 12.43 | 12.21 | 12.39 | 8,233,862 | +0.34(+2.81%) |
Jun 09, 2010 | 12.33 | 12.38 | 12.03 | 12.06 | 7,496,691 | -0.20(-1.62%) |
Jun 08, 2010 | 12.24 | 12.28 | 12.11 | 12.25 | 6,367,655 | +0.03(+0.24%) |
Jun 07, 2010 | 12.02 | 12.34 | 11.95 | 12.22 | 8,893,124 | +0.24(+1.99%) |
Jun 04, 2010 | 11.99 | 12.31 | 11.94 | 11.99 | 6,406,017 | -0.40(-3.24%) |
Jun 03, 2010 | 12.32 | 12.41 | 12.22 | 12.39 | 4,843,335 | +0.07(+0.58%) |
Jun 02, 2010 | 12.13 | 12.32 | 12.06 | 12.32 | 37,493 | +0.24(+2.02%) |