Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.94 | 13.06 | 12.85 | 12.94 | 71,154 | -0.02(-0.18%) |
Aug 30, 2010 | 13.10 | 13.13 | 12.94 | 12.97 | 3,374,285 | +0.09(+0.74%) |
Aug 27, 2010 | 13.10 | 13.12 | 12.78 | 12.87 | 5,233,605 | -0.11(-0.85%) |
Aug 26, 2010 | 12.98 | 13.04 | 12.79 | 12.98 | 71,231 | +0.21(+1.67%) |
Aug 25, 2010 | 12.70 | 12.83 | 12.52 | 12.77 | 6,653 | -0.01(-0.06%) |
Aug 24, 2010 | 12.91 | 12.94 | 12.69 | 12.78 | 12,259 | -0.31(-2.35%) |
Aug 23, 2010 | 13.05 | 13.25 | 12.94 | 13.09 | 6,573,362 | -0.02(-0.18%) |
Aug 20, 2010 | 12.87 | 13.16 | 12.76 | 13.11 | 4,767,706 | +0.13(+0.97%) |
Aug 19, 2010 | 12.91 | 13.03 | 12.72 | 12.98 | 7,541 | -0.01(-0.06%) |
Aug 18, 2010 | 12.77 | 13.03 | 12.69 | 12.99 | 11,501 | +0.24(+1.85%) |
Aug 17, 2010 | 13.25 | 13.29 | 12.75 | 12.75 | 20,513 | -0.39(-3.00%) |
Aug 16, 2010 | 12.76 | 13.22 | 12.75 | 13.15 | 6,755,606 | +0.32(+2.46%) |
Aug 13, 2010 | 12.83 | 12.92 | 12.54 | 12.83 | 5,647,269 | +0.22(+1.75%) |
Aug 12, 2010 | 12.35 | 12.72 | 12.35 | 12.61 | 5,265,474 | +0.02(+0.19%) |
Aug 11, 2010 | 12.57 | 12.63 | 12.36 | 12.59 | 6,120,730 | -0.11(-0.87%) |
Aug 10, 2010 | 12.72 | 12.72 | 12.54 | 12.70 | 5,034 | -0.16(-1.23%) |
Aug 09, 2010 | 13.52 | 13.46 | 12.82 | 12.86 | 14,245,226 | -0.66(-4.90%) |
Aug 06, 2010 | 13.52 | 13.54 | 13.02 | 13.52 | 7,502,749 | +0.28(+2.14%) |
Aug 05, 2010 | 13.80 | 13.80 | 13.03 | 13.24 | 12,539,155 | -0.62(-4.50%) |
Aug 04, 2010 | 14.00 | 14.10 | 13.66 | 13.86 | 278,304 | -0.09(-0.68%) |
Aug 03, 2010 | 13.91 | 14.00 | 13.84 | 13.95 | 18,615 | -0.04(-0.28%) |
Aug 02, 2010 | 13.91 | 14.03 | 13.80 | 13.99 | 4,736,876 | +0.18(+1.31%) |
Jul 30, 2010 | 13.81 | 13.91 | 13.48 | 13.81 | 4,142,123 | +0.13(+0.92%) |
Jul 29, 2010 | 13.99 | 14.03 | 13.67 | 13.69 | 36,289 | -0.23(-1.64%) |
Jul 28, 2010 | 13.91 | 14.14 | 13.87 | 13.91 | 301 | -0.18(-1.29%) |
Jul 27, 2010 | 14.10 | 14.53 | 14.02 | 14.10 | 70,237 | -0.15(-1.05%) |
Jul 26, 2010 | 14.01 | 14.25 | 13.90 | 14.25 | 4,924,328 | +0.10(+0.72%) |
Jul 23, 2010 | 14.03 | 14.18 | 13.91 | 14.14 | 2,876,059 | +0.06(+0.45%) |
Jul 22, 2010 | 13.76 | 14.11 | 13.69 | 14.08 | 17,773 | +0.45(+3.30%) |
Jul 21, 2010 | 13.76 | 13.91 | 13.61 | 13.63 | 4,625,154 | -0.08(-0.57%) |
Jul 20, 2010 | 13.71 | 13.79 | 13.50 | 13.71 | 5,788,091 | -0.13(-0.91%) |
Jul 19, 2010 | 13.53 | 13.90 | 13.53 | 13.84 | 5,572,161 | +0.28(+2.10%) |
Jul 16, 2010 | 13.55 | 13.96 | 13.48 | 13.55 | 4,955,770 | -0.48(-3.43%) |
Jul 15, 2010 | 14.05 | 14.12 | 13.83 | 14.03 | 4,498,274 | -0.04(-0.28%) |
Jul 14, 2010 | 13.99 | 14.18 | 13.77 | 14.07 | 58,605 | +0.08(+0.56%) |
Jul 13, 2010 | 13.97 | 14.16 | 13.91 | 13.99 | 442 | +0.16(+1.14%) |
Jul 12, 2010 | 13.83 | 13.92 | 13.76 | 13.84 | 7,776,528 | +0.00(+0.00%) |
Jul 09, 2010 | 13.84 | 13.89 | 13.45 | 13.84 | 5,657,092 | +0.27(+1.98%) |
Jul 08, 2010 | 13.54 | 13.65 | 13.46 | 13.57 | 18,265 | +0.24(+1.78%) |
Jul 07, 2010 | 13.02 | 13.37 | 13.02 | 13.33 | 7,967,920 | +0.29(+2.24%) |
Jul 06, 2010 | 13.14 | 13.31 | 12.90 | 13.04 | 26,792 | +0.08(+0.61%) |
Jul 02, 2010 | 12.96 | 13.05 | 12.77 | 12.96 | 4,044,624 | +0.14(+1.11%) |
Jul 01, 2010 | 12.87 | 12.95 | 12.63 | 12.82 | 7,275,960 | -0.11(-0.85%) |
Jun 30, 2010 | 13.23 | 13.31 | 12.90 | 12.93 | 48,496 | -0.28(-2.15%) |
Jun 29, 2010 | 13.41 | 13.59 | 13.16 | 13.21 | 5,791 | -0.43(-3.18%) |
Jun 25, 2010 | 13.65 | 14.23 | 13.61 | 13.65 | 8,182,707 | -0.45(-3.19%) |
Jun 24, 2010 | 13.91 | 14.26 | 13.68 | 14.10 | 3,725 | +0.13(+0.90%) |
Jun 23, 2010 | 13.87 | 14.02 | 13.69 | 13.97 | 5,951,415 | +0.01(+0.06%) |
Jun 22, 2010 | 14.27 | 14.40 | 13.93 | 13.96 | 15,868 | -0.33(-2.32%) |
Jun 21, 2010 | 14.62 | 14.70 | 14.22 | 14.29 | 4,754,274 | -0.16(-1.09%) |
Jun 18, 2010 | 14.45 | 14.59 | 14.40 | 14.45 | 4,039,786 | -0.06(-0.38%) |
Jun 17, 2010 | 14.52 | 14.65 | 14.30 | 14.51 | 6,302,332 | -0.01(-0.05%) |
Jun 16, 2010 | 14.57 | 14.61 | 14.40 | 14.51 | 6,872,161 | -0.22(-1.50%) |
Jun 15, 2010 | 14.65 | 14.75 | 14.36 | 14.73 | 32,861 | +0.21(+1.41%) |
Jun 14, 2010 | 14.71 | 14.74 | 14.36 | 14.53 | 6,299,977 | -0.12(-0.81%) |
Jun 11, 2010 | 14.15 | 14.66 | 14.06 | 14.65 | 7,289,076 | +0.35(+2.43%) |
Jun 10, 2010 | 14.11 | 14.40 | 14.06 | 14.30 | 22,634 | +0.38(+2.72%) |
Jun 09, 2010 | 13.91 | 14.10 | 13.76 | 13.92 | 8,077,076 | +0.06(+0.40%) |
Jun 08, 2010 | 13.81 | 13.97 | 13.54 | 13.87 | 3,857 | +0.05(+0.34%) |
Jun 07, 2010 | 13.78 | 14.06 | 13.69 | 13.82 | 9,296,429 | +0.02(+0.11%) |
Jun 04, 2010 | 13.80 | 14.14 | 13.73 | 13.80 | 7,440,456 | -0.47(-3.32%) |
Jun 03, 2010 | 13.92 | 14.29 | 13.79 | 14.28 | 6,819,901 | +0.47(+3.37%) |
Jun 02, 2010 | 13.44 | 13.82 | 13.43 | 13.81 | 6,176,440 | +0.39(+2.88%) |