Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.28 | 11.46 | 10.90 | 11.30 | 80,965 | +0.23(+2.05%) |
Aug 30, 2010 | 11.30 | 11.30 | 11.04 | 11.07 | 8,555,858 | +0.23(+2.09%) |
Aug 27, 2010 | 11.26 | 11.29 | 10.68 | 10.84 | 15,262,739 | -0.48(-4.27%) |
Aug 26, 2010 | 11.33 | 11.47 | 10.98 | 11.33 | 1,749 | +0.10(+0.86%) |
Aug 25, 2010 | 11.16 | 11.30 | 10.88 | 11.23 | 20,204,856 | -0.12(-1.07%) |
Aug 24, 2010 | 11.42 | 11.63 | 11.31 | 11.35 | 2,138 | -0.26(-2.24%) |
Aug 23, 2010 | 11.87 | 12.05 | 11.60 | 11.61 | 9,172,107 | -0.11(-0.94%) |
Aug 20, 2010 | 11.62 | 11.84 | 11.58 | 11.72 | 8,536,741 | -0.04(-0.33%) |
Aug 19, 2010 | 11.97 | 12.06 | 11.67 | 11.76 | 1,052 | -0.33(-2.70%) |
Aug 18, 2010 | 12.20 | 12.21 | 11.93 | 12.09 | 904 | -0.07(-0.55%) |
Aug 17, 2010 | 12.14 | 12.28 | 11.97 | 12.15 | 11,320,940 | +0.22(+1.85%) |
Aug 16, 2010 | 12.01 | 12.28 | 11.84 | 11.93 | 14,563,078 | -0.15(-1.28%) |
Aug 13, 2010 | 12.09 | 12.25 | 11.98 | 12.09 | 7,894,701 | +0.00(+0.00%) |
Aug 12, 2010 | 11.86 | 12.24 | 11.71 | 12.09 | 11,061,584 | +0.07(+0.57%) |
Aug 11, 2010 | 12.37 | 12.39 | 12.00 | 12.02 | 12,321,509 | -0.57(-4.54%) |
Aug 10, 2010 | 12.89 | 12.91 | 12.45 | 12.59 | 181 | -0.43(-3.29%) |
Aug 09, 2010 | 13.34 | 13.44 | 13.00 | 13.02 | 9,298,141 | -0.20(-1.54%) |
Aug 06, 2010 | 13.22 | 13.56 | 12.91 | 13.22 | 12,153,028 | -0.31(-2.31%) |
Aug 05, 2010 | 13.40 | 13.65 | 13.35 | 13.54 | 8,451,318 | +0.05(+0.37%) |
Aug 04, 2010 | 13.60 | 13.67 | 13.34 | 13.49 | 6,940,827 | +0.02(+0.12%) |
Aug 03, 2010 | 13.64 | 13.74 | 13.40 | 13.47 | 9,560,475 | -0.37(-2.66%) |
Aug 02, 2010 | 13.55 | 13.89 | 13.50 | 13.84 | 11,408,216 | +0.54(+4.05%) |
Jul 30, 2010 | 13.22 | 13.38 | 12.99 | 13.30 | 8,800,789 | +0.06(+0.46%) |
Jul 29, 2010 | 13.42 | 13.62 | 13.09 | 13.24 | 15,549,324 | -0.02(-0.12%) |
Jul 28, 2010 | 13.53 | 13.66 | 12.88 | 13.26 | 23,999,974 | -0.75(-5.37%) |
Jul 27, 2010 | 14.01 | 14.17 | 13.74 | 14.01 | 1,757 | -0.01(-0.04%) |
Jul 26, 2010 | 13.83 | 14.02 | 13.64 | 14.01 | 9,938,465 | +0.29(+2.08%) |
Jul 23, 2010 | 13.50 | 13.77 | 13.39 | 13.73 | 9,961,091 | +0.21(+1.59%) |
Jul 22, 2010 | 13.10 | 13.60 | 13.06 | 13.51 | 10,331,086 | +0.60(+4.68%) |
Jul 21, 2010 | 13.48 | 13.55 | 12.82 | 12.91 | 11,008,449 | -0.43(-3.25%) |
Jul 20, 2010 | 13.34 | 13.34 | 12.36 | 13.34 | 13,469,327 | +0.67(+5.29%) |
Jul 19, 2010 | 12.71 | 12.73 | 12.31 | 12.67 | 10,014,493 | +0.15(+1.23%) |
Jul 16, 2010 | 12.52 | 12.95 | 12.48 | 12.52 | 11,840,951 | -0.29(-2.27%) |
Jul 15, 2010 | 13.09 | 13.09 | 12.62 | 12.81 | 9,712,149 | -0.26(-2.02%) |
Jul 14, 2010 | 13.26 | 13.26 | 12.88 | 13.07 | 11,474,455 | -0.19(-1.45%) |
Jul 13, 2010 | 13.03 | 13.41 | 13.03 | 13.27 | 11,755,657 | +0.45(+3.52%) |
Jul 12, 2010 | 13.02 | 13.09 | 12.69 | 12.82 | 11,296,627 | -0.19(-1.48%) |
Jul 09, 2010 | 13.01 | 13.11 | 12.69 | 13.01 | 9,110,805 | +0.29(+2.25%) |
Jul 08, 2010 | 12.79 | 12.91 | 12.49 | 12.72 | 14,996,743 | +0.01(+0.09%) |
Jul 07, 2010 | 12.22 | 12.72 | 12.22 | 12.71 | 181 | +0.44(+3.58%) |
Jul 06, 2010 | 12.76 | 12.83 | 12.11 | 12.27 | 4,219 | -0.14(-1.15%) |
Jul 02, 2010 | 12.41 | 12.82 | 12.23 | 12.41 | 11,480,256 | -0.19(-1.53%) |
Jul 01, 2010 | 12.54 | 12.74 | 12.07 | 12.61 | 17,246,440 | +0.17(+1.37%) |
Jun 30, 2010 | 12.30 | 12.80 | 12.26 | 12.44 | 2,239 | +0.16(+1.30%) |
Jun 29, 2010 | 12.89 | 12.89 | 12.19 | 12.28 | 21,628,312 | -1.24(-9.15%) |
Jun 25, 2010 | 13.51 | 13.54 | 12.94 | 13.51 | 30,529,010 | +0.48(+3.67%) |
Jun 24, 2010 | 13.77 | 13.82 | 12.98 | 13.04 | 17,096,536 | -0.81(-5.87%) |
Jun 23, 2010 | 13.33 | 13.89 | 13.18 | 13.85 | 19,732,394 | +0.47(+3.49%) |
Jun 22, 2010 | 14.43 | 14.60 | 13.33 | 13.38 | 181 | -1.08(-7.45%) |
Jun 21, 2010 | 14.55 | 14.82 | 14.38 | 14.46 | 13,810,665 | +0.32(+2.25%) |
Jun 18, 2010 | 14.14 | 14.24 | 14.00 | 14.14 | 11,806,949 | +0.12(+0.82%) |
Jun 17, 2010 | 14.18 | 14.21 | 13.77 | 14.02 | 11,721,104 | -0.08(-0.55%) |
Jun 16, 2010 | 14.20 | 14.31 | 14.00 | 14.10 | 11,634,320 | -0.30(-2.06%) |
Jun 15, 2010 | 13.96 | 14.41 | 13.78 | 14.40 | 17,643,272 | +0.63(+4.59%) |
Jun 14, 2010 | 13.58 | 14.12 | 13.56 | 13.77 | 23,207,010 | +0.41(+3.09%) |
Jun 11, 2010 | 12.80 | 13.39 | 12.65 | 13.35 | 16,816,768 | +0.70(+5.56%) |
Jun 10, 2010 | 12.28 | 12.66 | 12.28 | 12.65 | 10,612,444 | +0.63(+5.26%) |
Jun 09, 2010 | 12.04 | 12.47 | 11.95 | 12.02 | 13,343,501 | +0.13(+1.06%) |
Jun 08, 2010 | 11.63 | 11.94 | 11.56 | 11.89 | 545 | +0.31(+2.66%) |
Jun 07, 2010 | 12.10 | 12.12 | 11.57 | 11.58 | 18,999,298 | -0.47(-3.88%) |
Jun 04, 2010 | 12.05 | 12.71 | 12.01 | 12.05 | 14,486,226 | -0.80(-6.24%) |
Jun 03, 2010 | 12.69 | 13.01 | 12.55 | 12.85 | 13,082,190 | +0.23(+1.83%) |
Jun 02, 2010 | 12.28 | 12.63 | 12.23 | 12.62 | 38,958 | +0.40(+3.28%) |