Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.945 | 10.02 | 9.842 | 9.918 | 16,203,577 | -0.03(-0.32%) |
Aug 30, 2010 | 10.04 | 10.15 | 9.948 | 9.950 | 11,533,722 | -0.10(-0.96%) |
Aug 27, 2010 | 10.07 | 10.12 | 9.885 | 10.05 | 15,053,059 | +0.06(+0.63%) |
Aug 26, 2010 | 10.26 | 10.31 | 9.963 | 9.983 | 10,991,462 | -0.23(-2.28%) |
Aug 25, 2010 | 10.44 | 10.44 | 10.09 | 10.22 | 17,974,840 | -0.35(-3.31%) |
Aug 24, 2010 | 10.62 | 10.75 | 10.36 | 10.57 | 9,325,440 | -0.26(-2.42%) |
Aug 23, 2010 | 11.27 | 11.47 | 10.82 | 10.83 | 8,372,918 | -0.39(-3.50%) |
Aug 20, 2010 | 11.46 | 11.46 | 10.94 | 11.22 | 13,590,384 | -0.31(-2.72%) |
Aug 19, 2010 | 12.05 | 12.15 | 11.52 | 11.54 | 9,931,915 | -0.58(-4.76%) |
Aug 18, 2010 | 11.89 | 12.15 | 11.82 | 12.11 | 13,634,978 | +0.18(+1.50%) |
Aug 17, 2010 | 11.82 | 12.08 | 11.80 | 11.93 | 7,832,442 | +0.26(+2.19%) |
Aug 16, 2010 | 11.38 | 11.74 | 11.28 | 11.68 | 6,314,472 | +0.22(+1.88%) |
Aug 13, 2010 | 11.17 | 11.53 | 11.06 | 11.46 | 6,899,541 | +0.22(+1.98%) |
Aug 12, 2010 | 10.92 | 11.40 | 10.80 | 11.24 | 7,042,241 | +0.08(+0.72%) |
Aug 11, 2010 | 11.55 | 11.72 | 11.14 | 11.16 | 8,631,562 | -0.73(-6.13%) |
Aug 10, 2010 | 12.09 | 12.09 | 11.78 | 11.89 | 7,013,701 | -0.24(-2.00%) |
Aug 09, 2010 | 11.86 | 12.26 | 11.82 | 12.13 | 17,612,738 | +0.31(+2.64%) |
Aug 06, 2010 | 11.61 | 11.85 | 11.46 | 11.82 | 7,855,631 | +0.06(+0.50%) |
Aug 05, 2010 | 11.44 | 11.81 | 11.39 | 11.76 | 11,057,461 | +0.26(+2.22%) |
Aug 04, 2010 | 11.60 | 11.62 | 11.36 | 11.50 | 7,316,939 | -0.01(-0.08%) |
Aug 03, 2010 | 11.76 | 11.83 | 11.44 | 11.51 | 4,998,065 | -0.36(-3.04%) |
Aug 02, 2010 | 11.84 | 11.89 | 11.68 | 11.87 | 7,268,777 | +0.31(+2.64%) |
Jul 30, 2010 | 11.43 | 11.66 | 11.36 | 11.57 | 6,765,760 | -0.04(-0.31%) |
Jul 29, 2010 | 11.67 | 11.74 | 11.35 | 11.60 | 6,275,229 | +0.07(+0.56%) |
Jul 28, 2010 | 11.38 | 11.70 | 11.38 | 11.54 | 8,519,186 | +0.11(+0.98%) |
Jul 27, 2010 | 11.76 | 11.86 | 11.21 | 11.43 | 14,373,450 | -0.21(-1.77%) |
Jul 26, 2010 | 11.30 | 11.65 | 11.27 | 11.63 | 12,170,520 | +0.42(+3.76%) |
Jul 23, 2010 | 11.05 | 11.24 | 11.00 | 11.21 | 20,830,622 | +0.17(+1.50%) |
Jul 22, 2010 | 10.94 | 11.06 | 10.78 | 11.05 | 10,401,041 | +0.30(+2.78%) |
Jul 21, 2010 | 11.00 | 11.11 | 10.70 | 10.75 | 9,041,824 | -0.22(-2.04%) |
Jul 20, 2010 | 10.66 | 10.98 | 10.56 | 10.97 | 9,329,008 | +0.28(+2.58%) |
Jul 19, 2010 | 10.78 | 10.78 | 10.27 | 10.70 | 8,233,786 | -0.04(-0.33%) |
Jul 16, 2010 | 10.86 | 10.91 | 10.72 | 10.73 | 9,131,012 | -0.14(-1.32%) |
Jul 15, 2010 | 10.91 | 11.02 | 10.73 | 10.88 | 8,579,833 | -0.07(-0.68%) |
Jul 14, 2010 | 10.69 | 11.07 | 10.69 | 10.95 | 8,665,453 | +0.24(+2.20%) |
Jul 13, 2010 | 10.67 | 10.76 | 10.59 | 10.71 | 9,172,038 | +0.20(+1.88%) |
Jul 12, 2010 | 10.62 | 10.68 | 10.28 | 10.52 | 5,818,589 | -0.17(-1.55%) |
Jul 09, 2010 | 10.61 | 10.74 | 10.55 | 10.68 | 4,302,403 | +0.07(+0.70%) |
Jul 08, 2010 | 10.58 | 10.71 | 10.36 | 10.61 | 7,161,752 | +0.06(+0.57%) |
Jul 07, 2010 | 10.07 | 10.56 | 9.903 | 10.55 | 9,353,980 | +0.53(+5.31%) |
Jul 06, 2010 | 9.764 | 10.51 | 9.764 | 10.02 | 14,047,024 | +0.32(+3.31%) |
Jul 02, 2010 | 10.01 | 10.03 | 9.418 | 9.696 | 7,666,553 | -0.23(-2.30%) |
Jul 01, 2010 | 10.19 | 10.44 | 9.699 | 9.925 | 10,838,060 | -0.15(-1.54%) |
Jun 30, 2010 | 10.19 | 10.52 | 10.07 | 10.08 | 10,245,855 | -0.06(-0.62%) |
Jun 29, 2010 | 10.61 | 10.61 | 10.10 | 10.14 | 10,251,206 | -0.51(-4.78%) |
Jun 25, 2010 | 10.89 | 10.98 | 10.55 | 10.65 | 14,806,901 | -0.22(-2.00%) |
Jun 24, 2010 | 11.07 | 11.19 | 10.85 | 10.87 | 7,739,687 | -0.31(-2.77%) |
Jun 23, 2010 | 11.12 | 11.36 | 10.90 | 11.18 | 10,770,277 | +0.05(+0.44%) |
Jun 22, 2010 | 11.63 | 11.68 | 11.12 | 11.13 | 9,145,282 | -0.47(-4.04%) |
Jun 21, 2010 | 12.02 | 12.04 | 11.51 | 11.60 | 6,926,297 | -0.20(-1.65%) |
Jun 18, 2010 | 11.94 | 12.14 | 11.73 | 11.79 | 9,876,619 | -0.16(-1.33%) |
Jun 17, 2010 | 11.95 | 12.07 | 11.85 | 11.95 | 11,728,150 | +0.11(+0.95%) |
Jun 16, 2010 | 11.55 | 11.93 | 11.32 | 11.84 | 16,508,598 | +0.23(+2.01%) |
Jun 15, 2010 | 11.51 | 11.71 | 11.51 | 11.61 | 10,714,981 | +0.11(+0.96%) |
Jun 14, 2010 | 11.60 | 11.80 | 11.45 | 11.50 | 12,206,195 | +0.09(+0.81%) |
Jun 11, 2010 | 10.87 | 11.41 | 10.72 | 11.41 | 18,113,972 | +0.41(+3.78%) |
Jun 10, 2010 | 10.81 | 11.03 | 10.71 | 10.99 | 9,999,697 | +0.26(+2.42%) |
Jun 09, 2010 | 10.81 | 11.03 | 10.66 | 10.73 | 8,187,408 | +0.07(+0.63%) |
Jun 08, 2010 | 10.66 | 10.78 | 10.38 | 10.66 | 6,225,284 | +0.08(+0.76%) |
Jun 07, 2010 | 10.95 | 10.96 | 10.57 | 10.58 | 6,277,013 | -0.24(-2.20%) |
Jun 04, 2010 | 10.92 | 11.13 | 10.79 | 10.82 | 9,593,003 | -0.46(-4.06%) |
Jun 03, 2010 | 11.04 | 11.37 | 11.04 | 11.28 | 11,068,163 | +0.08(+0.72%) |
Jun 02, 2010 | 10.53 | 11.20 | 10.53 | 11.20 | 16,613,839 | +0.84(+8.12%) |