Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 13.14 | 13.24 | 12.98 | 13.16 | 87,906 | -0.00(-0.04%) |
Aug 30, 2010 | 13.26 | 13.33 | 13.14 | 13.17 | 5,445,382 | -0.11(-0.84%) |
Aug 27, 2010 | 13.28 | 13.34 | 12.83 | 13.28 | 8,370,487 | +0.34(+2.66%) |
Aug 26, 2010 | 12.93 | 13.01 | 12.88 | 12.93 | 206 | +0.02(+0.15%) |
Aug 25, 2010 | 12.87 | 12.94 | 12.73 | 12.91 | 13,922,454 | +0.01(+0.11%) |
Aug 24, 2010 | 12.76 | 13.00 | 12.74 | 12.90 | 1,326 | +0.02(+0.19%) |
Aug 23, 2010 | 12.90 | 13.03 | 12.83 | 12.88 | 5,627,230 | +0.00(+0.04%) |
Aug 20, 2010 | 12.85 | 12.91 | 12.76 | 12.87 | 5,875,533 | -0.06(-0.49%) |
Aug 19, 2010 | 13.04 | 13.08 | 12.81 | 12.93 | 1,326 | -0.10(-0.78%) |
Aug 18, 2010 | 13.11 | 13.16 | 12.96 | 13.04 | 8,215,557 | -0.08(-0.59%) |
Aug 17, 2010 | 13.09 | 13.27 | 13.02 | 13.11 | 8,151,925 | +0.06(+0.48%) |
Aug 16, 2010 | 12.97 | 13.05 | 12.82 | 13.05 | 7,349,378 | +0.02(+0.19%) |
Aug 13, 2010 | 13.03 | 13.13 | 12.75 | 13.03 | 10,705,219 | +0.22(+1.70%) |
Aug 12, 2010 | 12.51 | 12.85 | 12.36 | 12.81 | 12,364,492 | +0.18(+1.46%) |
Aug 11, 2010 | 12.66 | 12.71 | 12.57 | 12.62 | 15,736,144 | -0.18(-1.44%) |
Aug 10, 2010 | 12.81 | 12.94 | 12.66 | 12.81 | 11,959,718 | -0.05(-0.41%) |
Aug 09, 2010 | 13.02 | 13.07 | 12.83 | 12.86 | 10,039,256 | -0.12(-0.90%) |
Aug 06, 2010 | 12.98 | 13.00 | 12.68 | 12.98 | 13,755,161 | +0.02(+0.19%) |
Aug 05, 2010 | 13.06 | 13.27 | 12.84 | 12.95 | 19,246,906 | -0.48(-3.57%) |
Aug 04, 2010 | 13.40 | 13.46 | 13.21 | 13.43 | 9,352,636 | +0.04(+0.33%) |
Aug 03, 2010 | 13.41 | 13.52 | 13.34 | 13.39 | 9,432,899 | -0.08(-0.58%) |
Aug 02, 2010 | 13.30 | 13.50 | 13.30 | 13.47 | 10,953,588 | +0.24(+1.83%) |
Jul 30, 2010 | 13.27 | 13.35 | 13.04 | 13.22 | 21,461,462 | -0.03(-0.22%) |
Jul 29, 2010 | 13.45 | 13.57 | 13.20 | 13.25 | 12,622,625 | +0.06(+0.48%) |
Jul 28, 2010 | 13.19 | 13.34 | 12.96 | 13.19 | 623 | +0.00(+0.00%) |
Jul 27, 2010 | 13.19 | 13.24 | 12.99 | 13.19 | 833 | +0.19(+1.49%) |
Jul 26, 2010 | 12.89 | 13.03 | 12.89 | 13.00 | 6,886,051 | +0.08(+0.60%) |
Jul 23, 2010 | 12.97 | 12.99 | 12.71 | 12.92 | 8,380,743 | -0.07(-0.56%) |
Jul 22, 2010 | 12.83 | 13.02 | 12.83 | 12.99 | 8,336,784 | +0.23(+1.78%) |
Jul 21, 2010 | 12.84 | 12.90 | 12.68 | 12.76 | 7,698,577 | -0.09(-0.68%) |
Jul 20, 2010 | 12.85 | 12.86 | 12.57 | 12.85 | 11,532,529 | +0.15(+1.18%) |
Jul 19, 2010 | 12.48 | 12.76 | 12.48 | 12.70 | 8,087,853 | +0.24(+1.91%) |
Jul 16, 2010 | 12.46 | 12.72 | 12.45 | 12.46 | 13,579,540 | -0.19(-1.53%) |
Jul 15, 2010 | 12.54 | 12.74 | 12.46 | 12.66 | 9,870,533 | +0.14(+1.12%) |
Jul 14, 2010 | 12.62 | 12.64 | 12.41 | 12.52 | 15,330,024 | -0.15(-1.15%) |
Jul 13, 2010 | 12.83 | 12.83 | 12.64 | 12.66 | 11,738,985 | -0.03(-0.23%) |
Jul 12, 2010 | 12.70 | 12.75 | 12.62 | 12.69 | 7,226,163 | -0.01(-0.11%) |
Jul 09, 2010 | 12.71 | 12.73 | 12.58 | 12.71 | 11,190,953 | +0.04(+0.31%) |
Jul 08, 2010 | 12.88 | 12.90 | 12.52 | 12.67 | 20,832,284 | -0.03(-0.23%) |
Jul 07, 2010 | 12.51 | 12.75 | 12.46 | 12.70 | 12,904,286 | +0.24(+1.95%) |
Jul 06, 2010 | 12.42 | 12.50 | 12.33 | 12.45 | 3,330 | +0.12(+0.94%) |
Jul 02, 2010 | 12.34 | 12.40 | 12.14 | 12.34 | 11,222,700 | +0.13(+1.03%) |
Jul 01, 2010 | 12.13 | 12.25 | 12.03 | 12.21 | 15,965,117 | +0.12(+1.00%) |
Jun 30, 2010 | 12.12 | 12.27 | 12.03 | 12.09 | 5,287 | -0.04(-0.32%) |
Jun 29, 2010 | 12.21 | 12.26 | 11.94 | 12.13 | 20,243,974 | +0.05(+0.40%) |
Jun 25, 2010 | 12.08 | 12.24 | 11.98 | 12.08 | 26,126,910 | +0.09(+0.77%) |
Jun 24, 2010 | 12.09 | 12.35 | 11.97 | 11.99 | 33,891,992 | -0.08(-0.64%) |
Jun 23, 2010 | 11.83 | 12.12 | 11.74 | 12.07 | 184,923,568 | +0.32(+2.72%) |
Jun 22, 2010 | 12.25 | 12.28 | 11.75 | 11.75 | 18,737 | -0.69(-5.53%) |
Jun 21, 2010 | 12.40 | 12.50 | 12.24 | 12.43 | 18,875,266 | -0.19(-1.53%) |
Jun 18, 2010 | 12.63 | 12.65 | 12.51 | 12.63 | 5,613,478 | +0.01(+0.12%) |
Jun 17, 2010 | 12.65 | 12.65 | 12.52 | 12.61 | 6,665,089 | +0.02(+0.19%) |
Jun 16, 2010 | 12.46 | 12.64 | 12.45 | 12.59 | 5,642,657 | +0.05(+0.43%) |
Jun 15, 2010 | 12.54 | 12.57 | 12.47 | 12.54 | 5,712,949 | +0.11(+0.86%) |
Jun 14, 2010 | 12.48 | 12.57 | 12.35 | 12.43 | 6,847,972 | +0.05(+0.43%) |
Jun 11, 2010 | 12.27 | 12.43 | 12.23 | 12.38 | 4,906,463 | -0.02(-0.20%) |
Jun 10, 2010 | 12.22 | 12.44 | 12.22 | 12.40 | 8,229,757 | +0.34(+2.81%) |
Jun 09, 2010 | 12.33 | 12.39 | 12.04 | 12.06 | 7,492,954 | -0.20(-1.62%) |
Jun 08, 2010 | 12.25 | 12.28 | 12.11 | 12.26 | 6,364,481 | +0.03(+0.24%) |
Jun 07, 2010 | 12.03 | 12.35 | 11.95 | 12.23 | 8,888,691 | +0.24(+1.99%) |
Jun 04, 2010 | 11.99 | 12.32 | 11.95 | 11.99 | 6,402,824 | -0.40(-3.24%) |
Jun 03, 2010 | 12.33 | 12.42 | 12.23 | 12.39 | 4,840,921 | +0.07(+0.58%) |
Jun 02, 2010 | 12.14 | 12.32 | 12.07 | 12.32 | 37,474 | +0.24(+2.02%) |