Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.31 | 10.37 | 10.20 | 10.32 | 201,251 | +0.14(+1.37%) |
Aug 30, 2010 | 10.43 | 10.47 | 10.17 | 10.18 | 25,561,644 | -0.30(-2.87%) |
Aug 27, 2010 | 10.48 | 10.53 | 10.20 | 10.48 | 40,527,480 | +0.06(+0.57%) |
Aug 26, 2010 | 10.42 | 10.62 | 10.25 | 10.42 | 42,190 | +0.06(+0.60%) |
Aug 25, 2010 | 10.34 | 10.40 | 10.08 | 10.36 | 42,874 | -0.04(-0.36%) |
Aug 24, 2010 | 10.44 | 10.55 | 10.38 | 10.40 | 33,604,388 | -0.16(-1.50%) |
Aug 23, 2010 | 10.76 | 10.79 | 10.56 | 10.56 | 22,040,092 | -0.12(-1.13%) |
Aug 20, 2010 | 10.71 | 10.72 | 10.50 | 10.68 | 36,989,696 | -0.04(-0.35%) |
Aug 19, 2010 | 10.83 | 10.91 | 10.69 | 10.71 | 30,434 | -0.43(-3.90%) |
Aug 18, 2010 | 11.31 | 11.33 | 11.11 | 11.15 | 61,110 | -0.23(-2.02%) |
Aug 17, 2010 | 11.46 | 11.51 | 11.35 | 11.38 | 25,950 | +0.16(+1.47%) |
Aug 16, 2010 | 11.13 | 11.25 | 11.11 | 11.21 | 20,508,168 | +0.09(+0.78%) |
Aug 13, 2010 | 11.13 | 11.20 | 11.07 | 11.13 | 18,967,108 | +0.04(+0.39%) |
Aug 12, 2010 | 10.98 | 11.28 | 10.95 | 11.08 | 31,441,614 | -0.03(-0.28%) |
Aug 11, 2010 | 11.11 | 11.44 | 11.10 | 11.11 | 44,287,684 | -0.41(-3.58%) |
Aug 10, 2010 | 11.53 | 11.72 | 11.47 | 11.53 | 322 | -0.29(-2.47%) |
Aug 09, 2010 | 11.91 | 11.96 | 11.78 | 11.82 | 17,988,508 | -0.07(-0.60%) |
Aug 06, 2010 | 11.89 | 11.99 | 11.74 | 11.89 | 30,324,064 | -0.11(-0.91%) |
Aug 05, 2010 | 11.89 | 12.02 | 11.89 | 12.00 | 27,377,330 | +0.01(+0.08%) |
Aug 04, 2010 | 11.96 | 12.04 | 11.83 | 11.99 | 11,792 | +0.15(+1.23%) |
Aug 03, 2010 | 11.56 | 11.95 | 11.49 | 11.84 | 15,218 | +0.23(+1.95%) |
Aug 02, 2010 | 11.40 | 11.67 | 11.38 | 11.62 | 35,489,660 | +0.40(+3.53%) |
Jul 30, 2010 | 11.22 | 11.27 | 10.87 | 11.22 | 45,878,676 | +0.24(+2.19%) |
Jul 29, 2010 | 11.06 | 11.14 | 10.93 | 10.98 | 4,547 | +0.00(+0.00%) |
Jul 28, 2010 | 11.13 | 11.20 | 10.96 | 10.98 | 31,551,844 | -0.18(-1.57%) |
Jul 27, 2010 | 11.26 | 11.33 | 11.07 | 11.16 | 23,597,428 | -0.03(-0.28%) |
Jul 26, 2010 | 11.13 | 11.21 | 11.06 | 11.19 | 24,469,236 | +0.00(+0.00%) |
Jul 23, 2010 | 11.14 | 11.22 | 11.03 | 11.19 | 30,117,146 | +0.00(+0.03%) |
Jul 22, 2010 | 11.12 | 11.35 | 11.11 | 11.18 | 8,609 | +0.25(+2.31%) |
Jul 21, 2010 | 11.24 | 11.27 | 10.87 | 10.93 | 37,807,776 | -0.18(-1.58%) |
Jul 20, 2010 | 10.54 | 11.14 | 10.52 | 11.11 | 6,503 | +0.44(+4.13%) |
Jul 19, 2010 | 10.67 | 10.76 | 10.57 | 10.67 | 29,414,884 | +0.03(+0.26%) |
Jul 16, 2010 | 10.64 | 10.80 | 10.64 | 10.64 | 32,896,426 | -0.14(-1.34%) |
Jul 15, 2010 | 10.95 | 10.99 | 10.76 | 10.78 | 34,985,436 | -0.20(-1.80%) |
Jul 14, 2010 | 10.83 | 11.06 | 10.83 | 10.98 | 26,914 | +0.01(+0.06%) |
Jul 13, 2010 | 11.11 | 11.15 | 10.95 | 10.97 | 34,683 | -0.08(-0.75%) |
Jul 12, 2010 | 11.13 | 11.18 | 10.96 | 11.06 | 31,694,998 | -0.15(-1.37%) |
Jul 09, 2010 | 11.21 | 11.28 | 11.06 | 11.21 | 32,609,676 | +0.08(+0.69%) |
Jul 08, 2010 | 11.08 | 11.14 | 10.89 | 11.13 | 33,908 | +0.11(+0.98%) |
Jul 07, 2010 | 10.63 | 11.04 | 10.61 | 11.03 | 51,103,236 | +0.40(+3.80%) |
Jul 06, 2010 | 10.76 | 10.87 | 10.53 | 10.62 | 7,136 | +0.10(+1.00%) |
Jul 02, 2010 | 10.52 | 10.62 | 10.43 | 10.52 | 38,648,428 | +0.12(+1.19%) |
Jul 01, 2010 | 10.39 | 10.62 | 10.21 | 10.39 | 65,227,500 | -0.18(-1.75%) |
Jun 30, 2010 | 10.62 | 10.92 | 10.56 | 10.58 | 4,739 | +0.04(+0.35%) |
Jun 29, 2010 | 10.61 | 10.67 | 10.48 | 10.54 | 42,014 | -0.59(-5.29%) |
Jun 25, 2010 | 11.13 | 11.23 | 10.85 | 11.13 | 43,494,024 | +0.22(+1.98%) |
Jun 24, 2010 | 11.12 | 11.17 | 10.87 | 10.92 | 10,779 | -0.33(-2.91%) |
Jun 23, 2010 | 11.37 | 11.37 | 11.05 | 11.24 | 65,203,808 | -0.24(-2.12%) |
Jun 22, 2010 | 11.96 | 11.96 | 11.46 | 11.49 | 24,121 | -0.43(-3.62%) |
Jun 21, 2010 | 12.06 | 12.22 | 11.79 | 11.92 | 53,220,320 | +0.11(+0.97%) |
Jun 18, 2010 | 11.80 | 11.92 | 11.79 | 11.80 | 32,415,994 | +0.02(+0.13%) |
Jun 17, 2010 | 12.02 | 12.02 | 11.68 | 11.79 | 46,976,896 | -0.09(-0.75%) |
Jun 16, 2010 | 11.51 | 11.98 | 11.50 | 11.88 | 48,923,148 | +0.19(+1.61%) |
Jun 15, 2010 | 11.53 | 11.70 | 11.45 | 11.69 | 1,621 | +0.22(+1.91%) |
Jun 14, 2010 | 11.94 | 11.94 | 11.45 | 11.47 | 54,937,444 | -0.34(-2.90%) |
Jun 11, 2010 | 11.67 | 11.91 | 11.64 | 11.81 | 39,686,760 | -0.08(-0.65%) |
Jun 10, 2010 | 11.90 | 12.00 | 11.73 | 11.89 | 8,917 | +0.31(+2.69%) |
Jun 09, 2010 | 11.59 | 11.91 | 11.50 | 11.58 | 75,961,024 | +0.14(+1.24%) |
Jun 08, 2010 | 11.25 | 11.48 | 11.17 | 11.44 | 324 | +0.31(+2.77%) |
Jun 07, 2010 | 11.25 | 11.46 | 11.13 | 11.13 | 48,732,240 | +0.01(+0.12%) |
Jun 04, 2010 | 11.12 | 11.55 | 11.08 | 11.12 | 64,706,148 | -0.01(-0.09%) |
Jun 03, 2010 | 11.54 | 11.54 | 11.04 | 11.13 | 42,730,720 | -0.22(-1.93%) |
Jun 02, 2010 | 11.13 | 11.34 | 11.00 | 11.34 | 337,969 | +0.36(+3.28%) |