Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.45 | 11.68 | 11.39 | 11.45 | 63,903 | -0.39(-3.29%) |
Aug 30, 2010 | 12.00 | 12.13 | 11.84 | 11.84 | 4,811,653 | -0.16(-1.35%) |
Aug 27, 2010 | 11.98 | 12.04 | 11.78 | 12.01 | 6,148,465 | +0.11(+0.94%) |
Aug 26, 2010 | 12.17 | 12.19 | 11.88 | 11.89 | 5,067,644 | -0.25(-2.03%) |
Aug 25, 2010 | 12.02 | 12.15 | 11.86 | 12.14 | 4,716,693 | +0.04(+0.31%) |
Aug 24, 2010 | 12.08 | 12.18 | 11.91 | 12.10 | 719 | -0.13(-1.09%) |
Aug 23, 2010 | 12.30 | 12.46 | 12.23 | 12.24 | 7,892,569 | -0.04(-0.32%) |
Aug 20, 2010 | 12.26 | 12.31 | 12.14 | 12.28 | 5,884,881 | -0.06(-0.53%) |
Aug 19, 2010 | 12.58 | 12.58 | 12.29 | 12.34 | 719 | -0.28(-2.21%) |
Aug 18, 2010 | 12.62 | 12.71 | 12.49 | 12.62 | 5,719,531 | -0.03(-0.21%) |
Aug 17, 2010 | 12.57 | 12.75 | 12.49 | 12.65 | 2,691,037 | +0.20(+1.58%) |
Aug 16, 2010 | 12.39 | 12.51 | 12.23 | 12.45 | 2,846,529 | +0.02(+0.13%) |
Aug 13, 2010 | 12.43 | 12.56 | 12.43 | 12.43 | 2,999,849 | -0.10(-0.78%) |
Aug 12, 2010 | 12.51 | 12.56 | 12.39 | 12.53 | 5,111,771 | -0.12(-0.96%) |
Aug 11, 2010 | 12.84 | 12.85 | 12.56 | 12.65 | 5,125,364 | -0.32(-2.47%) |
Aug 10, 2010 | 12.97 | 13.09 | 12.83 | 12.97 | 1,230 | -0.11(-0.83%) |
Aug 09, 2010 | 13.19 | 13.20 | 13.05 | 13.08 | 4,129,479 | -0.01(-0.10%) |
Aug 06, 2010 | 13.10 | 13.16 | 12.92 | 13.10 | 4,612,145 | -0.03(-0.26%) |
Aug 05, 2010 | 13.06 | 13.16 | 12.96 | 13.13 | 3,162,959 | -0.05(-0.38%) |
Aug 04, 2010 | 12.97 | 13.20 | 12.96 | 13.18 | 3,402,188 | +0.26(+2.04%) |
Aug 03, 2010 | 13.05 | 13.10 | 12.89 | 12.92 | 3,413,264 | -0.23(-1.75%) |
Aug 02, 2010 | 13.08 | 13.24 | 13.06 | 13.15 | 5,395,784 | +0.26(+1.98%) |
Jul 30, 2010 | 12.89 | 12.91 | 12.64 | 12.89 | 6,698,665 | +0.02(+0.13%) |
Jul 29, 2010 | 12.98 | 13.04 | 12.70 | 12.88 | 4,877,379 | -0.05(-0.39%) |
Jul 28, 2010 | 13.00 | 13.11 | 12.83 | 12.93 | 5,007,808 | -0.13(-1.02%) |
Jul 27, 2010 | 13.33 | 13.34 | 12.92 | 13.06 | 7,113,243 | -0.25(-1.86%) |
Jul 26, 2010 | 13.00 | 13.34 | 12.94 | 13.31 | 7,645,537 | +0.34(+2.63%) |
Jul 23, 2010 | 12.84 | 13.13 | 12.84 | 12.96 | 10,736,631 | +0.22(+1.76%) |
Jul 22, 2010 | 12.71 | 12.91 | 12.37 | 12.74 | 1,230 | +0.72(+6.00%) |
Jul 21, 2010 | 12.26 | 12.29 | 11.99 | 12.02 | 6,631,949 | -0.17(-1.39%) |
Jul 20, 2010 | 12.19 | 12.19 | 11.63 | 12.19 | 5,273,145 | +0.36(+3.04%) |
Jul 19, 2010 | 11.90 | 12.00 | 11.72 | 11.83 | 4,160,074 | -0.01(-0.11%) |
Jul 16, 2010 | 11.84 | 12.33 | 11.81 | 11.84 | 6,564,120 | -0.42(-3.42%) |
Jul 15, 2010 | 12.37 | 12.43 | 12.17 | 12.26 | 6,788,955 | -0.12(-0.93%) |
Jul 14, 2010 | 12.32 | 12.39 | 12.18 | 12.38 | 6,173,282 | -0.00(-0.04%) |
Jul 13, 2010 | 12.27 | 12.44 | 12.20 | 12.38 | 4,237,405 | +0.30(+2.45%) |
Jul 12, 2010 | 12.11 | 12.25 | 12.01 | 12.09 | 5,581,890 | -0.09(-0.71%) |
Jul 09, 2010 | 12.17 | 12.20 | 12.00 | 12.17 | 4,898,916 | +0.10(+0.85%) |
Jul 08, 2010 | 11.85 | 12.10 | 11.85 | 12.07 | 6,756,717 | +0.28(+2.37%) |
Jul 07, 2010 | 11.37 | 11.81 | 11.34 | 11.79 | 5,763,547 | +0.43(+3.78%) |
Jul 06, 2010 | 11.59 | 11.68 | 11.25 | 11.36 | 5,054,217 | -0.12(-1.00%) |
Jul 02, 2010 | 11.48 | 11.72 | 11.42 | 11.48 | 4,596,029 | -0.15(-1.26%) |
Jul 01, 2010 | 11.55 | 11.73 | 11.35 | 11.62 | 6,575,504 | +0.06(+0.48%) |
Jun 30, 2010 | 11.70 | 11.81 | 11.54 | 11.57 | 7,703,306 | -0.17(-1.47%) |
Jun 29, 2010 | 12.03 | 12.03 | 11.65 | 11.74 | 9,536,752 | -0.50(-4.10%) |
Jun 25, 2010 | 12.24 | 12.26 | 12.04 | 12.24 | 9,016,556 | +0.10(+0.82%) |
Jun 24, 2010 | 12.31 | 12.31 | 12.07 | 12.14 | 7,147,832 | -0.21(-1.72%) |
Jun 23, 2010 | 12.40 | 12.45 | 12.22 | 12.36 | 6,752,182 | -0.06(-0.45%) |
Jun 22, 2010 | 12.83 | 12.93 | 12.39 | 12.41 | 5,322,952 | -0.36(-2.80%) |
Jun 21, 2010 | 13.01 | 13.03 | 12.70 | 12.77 | 5,951,855 | -0.10(-0.75%) |
Jun 18, 2010 | 12.86 | 12.95 | 12.74 | 12.86 | 5,974,949 | +0.09(+0.71%) |
Jun 17, 2010 | 12.91 | 12.93 | 12.68 | 12.77 | 8,649,341 | -0.11(-0.82%) |
Jun 16, 2010 | 12.96 | 13.00 | 12.77 | 12.88 | 6,758,422 | -0.13(-0.97%) |
Jun 15, 2010 | 12.75 | 13.03 | 12.69 | 13.01 | 4,989,323 | +0.32(+2.48%) |
Jun 14, 2010 | 12.72 | 12.85 | 12.65 | 12.69 | 4,398,324 | +0.05(+0.41%) |
Jun 11, 2010 | 12.51 | 12.72 | 12.50 | 12.64 | 5,973,811 | +0.04(+0.31%) |
Jun 10, 2010 | 12.38 | 12.62 | 12.31 | 12.60 | 4,223,597 | +0.47(+3.84%) |
Jun 09, 2010 | 12.08 | 12.33 | 12.08 | 12.13 | 6,518,209 | +0.12(+1.03%) |
Jun 08, 2010 | 11.91 | 12.02 | 11.73 | 12.01 | 6,233,457 | +0.10(+0.87%) |
Jun 07, 2010 | 12.14 | 12.18 | 11.90 | 11.91 | 6,106,037 | -0.19(-1.57%) |
Jun 04, 2010 | 12.10 | 12.45 | 12.03 | 12.10 | 5,825,112 | -0.50(-3.97%) |
Jun 03, 2010 | 12.58 | 12.67 | 12.49 | 12.60 | 4,403,281 | +0.02(+0.14%) |
Jun 02, 2010 | 12.26 | 12.58 | 12.14 | 12.58 | 6,860,116 | +0.35(+2.86%) |