Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.27 | 11.45 | 10.89 | 11.29 | 80,999 | +0.23(+2.05%) |
Aug 30, 2010 | 11.30 | 11.30 | 11.03 | 11.07 | 8,559,484 | +0.23(+2.09%) |
Aug 27, 2010 | 11.26 | 11.29 | 10.68 | 10.84 | 15,269,208 | -0.48(-4.27%) |
Aug 26, 2010 | 11.32 | 11.47 | 10.98 | 11.32 | 1,750 | +0.10(+0.86%) |
Aug 25, 2010 | 11.15 | 11.29 | 10.88 | 11.23 | 20,213,422 | -0.12(-1.07%) |
Aug 24, 2010 | 11.42 | 11.63 | 11.30 | 11.35 | 2,139 | -0.26(-2.24%) |
Aug 23, 2010 | 11.87 | 12.04 | 11.60 | 11.61 | 9,175,995 | -0.11(-0.94%) |
Aug 20, 2010 | 11.62 | 11.83 | 11.57 | 11.72 | 8,540,360 | -0.04(-0.33%) |
Aug 19, 2010 | 11.96 | 12.06 | 11.66 | 11.76 | 1,053 | -0.33(-2.70%) |
Aug 18, 2010 | 12.20 | 12.20 | 11.93 | 12.08 | 905 | -0.07(-0.55%) |
Aug 17, 2010 | 12.14 | 12.28 | 11.96 | 12.15 | 11,325,739 | +0.22(+1.85%) |
Aug 16, 2010 | 12.00 | 12.28 | 11.83 | 11.93 | 14,569,251 | -0.15(-1.28%) |
Aug 13, 2010 | 12.08 | 12.24 | 11.97 | 12.08 | 7,898,048 | +0.00(+0.00%) |
Aug 12, 2010 | 11.85 | 12.23 | 11.70 | 12.08 | 11,066,273 | +0.07(+0.57%) |
Aug 11, 2010 | 12.37 | 12.38 | 12.00 | 12.01 | 12,326,732 | -0.57(-4.54%) |
Aug 10, 2010 | 12.88 | 12.90 | 12.44 | 12.59 | 182 | -0.43(-3.29%) |
Aug 09, 2010 | 13.34 | 13.44 | 13.00 | 13.01 | 9,302,083 | -0.20(-1.54%) |
Aug 06, 2010 | 13.22 | 13.55 | 12.90 | 13.22 | 12,158,180 | -0.31(-2.31%) |
Aug 05, 2010 | 13.40 | 13.64 | 13.35 | 13.53 | 8,454,901 | +0.05(+0.37%) |
Aug 04, 2010 | 13.60 | 13.67 | 13.34 | 13.48 | 6,943,769 | +0.02(+0.12%) |
Aug 03, 2010 | 13.63 | 13.73 | 13.40 | 13.46 | 9,564,528 | -0.37(-2.66%) |
Aug 02, 2010 | 13.55 | 13.89 | 13.49 | 13.83 | 11,413,053 | +0.54(+4.05%) |
Jul 30, 2010 | 13.22 | 13.37 | 12.98 | 13.29 | 8,804,520 | +0.06(+0.46%) |
Jul 29, 2010 | 13.41 | 13.62 | 13.08 | 13.23 | 15,555,916 | -0.02(-0.12%) |
Jul 28, 2010 | 13.52 | 13.65 | 12.88 | 13.25 | 24,010,148 | -0.75(-5.37%) |
Jul 27, 2010 | 14.00 | 14.17 | 13.73 | 14.00 | 1,758 | -0.01(-0.04%) |
Jul 26, 2010 | 13.82 | 14.02 | 13.63 | 14.01 | 9,942,678 | +0.29(+2.08%) |
Jul 23, 2010 | 13.49 | 13.77 | 13.38 | 13.72 | 9,965,313 | +0.21(+1.59%) |
Jul 22, 2010 | 13.10 | 13.60 | 13.05 | 13.51 | 10,335,465 | +0.60(+4.68%) |
Jul 21, 2010 | 13.47 | 13.54 | 12.82 | 12.90 | 11,013,115 | -0.43(-3.25%) |
Jul 20, 2010 | 13.34 | 13.34 | 12.35 | 13.34 | 13,475,037 | +0.67(+5.29%) |
Jul 19, 2010 | 12.71 | 12.73 | 12.30 | 12.67 | 10,018,739 | +0.15(+1.23%) |
Jul 16, 2010 | 12.51 | 12.95 | 12.48 | 12.51 | 11,845,970 | -0.29(-2.27%) |
Jul 15, 2010 | 13.08 | 13.08 | 12.62 | 12.80 | 9,716,267 | -0.26(-2.02%) |
Jul 14, 2010 | 13.25 | 13.25 | 12.87 | 13.07 | 11,479,319 | -0.19(-1.45%) |
Jul 13, 2010 | 13.02 | 13.41 | 13.02 | 13.26 | 11,760,640 | +0.45(+3.52%) |
Jul 12, 2010 | 13.02 | 13.08 | 12.68 | 12.81 | 11,301,416 | -0.19(-1.48%) |
Jul 09, 2010 | 13.00 | 13.11 | 12.69 | 13.00 | 9,114,668 | +0.29(+2.25%) |
Jul 08, 2010 | 12.79 | 12.91 | 12.49 | 12.72 | 15,003,100 | +0.01(+0.09%) |
Jul 07, 2010 | 12.21 | 12.71 | 12.21 | 12.71 | 182 | +0.44(+3.58%) |
Jul 06, 2010 | 12.76 | 12.82 | 12.11 | 12.27 | 4,221 | -0.14(-1.15%) |
Jul 02, 2010 | 12.41 | 12.82 | 12.22 | 12.41 | 11,485,123 | -0.19(-1.53%) |
Jul 01, 2010 | 12.54 | 12.73 | 12.06 | 12.60 | 17,253,750 | +0.17(+1.37%) |
Jun 30, 2010 | 12.29 | 12.79 | 12.25 | 12.43 | 2,240 | +0.16(+1.30%) |
Jun 29, 2010 | 12.89 | 12.89 | 12.18 | 12.27 | 21,637,480 | -1.24(-9.15%) |
Jun 25, 2010 | 13.51 | 13.54 | 12.93 | 13.51 | 30,541,952 | +0.48(+3.67%) |
Jun 24, 2010 | 13.76 | 13.82 | 12.97 | 13.03 | 17,103,784 | -0.81(-5.87%) |
Jun 23, 2010 | 13.33 | 13.88 | 13.17 | 13.84 | 19,740,760 | +0.47(+3.49%) |
Jun 22, 2010 | 14.43 | 14.60 | 13.33 | 13.38 | 182 | -1.08(-7.45%) |
Jun 21, 2010 | 14.55 | 14.82 | 14.37 | 14.45 | 13,816,519 | +0.32(+2.25%) |
Jun 18, 2010 | 14.13 | 14.24 | 14.00 | 14.13 | 11,811,954 | +0.12(+0.82%) |
Jun 17, 2010 | 14.17 | 14.20 | 13.76 | 14.02 | 11,726,073 | -0.08(-0.55%) |
Jun 16, 2010 | 14.19 | 14.30 | 14.00 | 14.10 | 11,639,252 | -0.30(-2.06%) |
Jun 15, 2010 | 13.95 | 14.41 | 13.78 | 14.39 | 17,650,752 | +0.63(+4.59%) |
Jun 14, 2010 | 13.57 | 14.12 | 13.55 | 13.76 | 23,216,848 | +0.41(+3.09%) |
Jun 11, 2010 | 12.79 | 13.39 | 12.65 | 13.35 | 16,823,896 | +0.70(+5.56%) |
Jun 10, 2010 | 12.27 | 12.65 | 12.27 | 12.65 | 10,616,943 | +0.63(+5.26%) |
Jun 09, 2010 | 12.03 | 12.46 | 11.95 | 12.01 | 13,349,158 | +0.13(+1.06%) |
Jun 08, 2010 | 11.63 | 11.93 | 11.56 | 11.89 | 546 | +0.31(+2.66%) |
Jun 07, 2010 | 12.09 | 12.12 | 11.56 | 11.58 | 19,007,352 | -0.47(-3.88%) |
Jun 04, 2010 | 12.05 | 12.70 | 12.01 | 12.05 | 14,492,367 | -0.80(-6.24%) |
Jun 03, 2010 | 12.68 | 13.01 | 12.55 | 12.85 | 13,087,736 | +0.23(+1.83%) |
Jun 02, 2010 | 12.27 | 12.63 | 12.22 | 12.62 | 38,975 | +0.40(+3.28%) |