Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.30 | 11.64 | 11.11 | 11.62 | 29,220,276 | +0.23(+2.03%) |
Aug 30, 2010 | 11.27 | 11.56 | 11.27 | 11.39 | 19,325,086 | -0.05(-0.40%) |
Aug 27, 2010 | 11.47 | 11.48 | 11.05 | 11.44 | 19,111,626 | +0.24(+2.15%) |
Aug 26, 2010 | 11.24 | 11.40 | 11.16 | 11.20 | 22,474,800 | -0.01(-0.08%) |
Aug 25, 2010 | 11.14 | 11.26 | 11.02 | 11.20 | 28,290,450 | -0.02(-0.16%) |
Aug 24, 2010 | 11.48 | 11.48 | 11.17 | 11.22 | 31,793,156 | -0.32(-2.80%) |
Aug 23, 2010 | 11.88 | 12.00 | 11.54 | 11.55 | 13,786,773 | -0.23(-1.96%) |
Aug 20, 2010 | 11.82 | 11.83 | 11.56 | 11.78 | 19,043,750 | -0.05(-0.39%) |
Aug 19, 2010 | 12.06 | 12.09 | 11.62 | 11.82 | 18,520,852 | -0.34(-2.81%) |
Aug 18, 2010 | 12.08 | 12.30 | 11.86 | 12.17 | 12,704,769 | +0.06(+0.53%) |
Aug 17, 2010 | 12.10 | 12.31 | 12.01 | 12.10 | 12,815,120 | +0.10(+0.85%) |
Aug 16, 2010 | 11.83 | 12.07 | 11.71 | 12.00 | 10,983,570 | +0.02(+0.15%) |
Aug 13, 2010 | 12.17 | 12.18 | 11.96 | 11.98 | 16,054,540 | -0.18(-1.45%) |
Aug 12, 2010 | 12.17 | 12.27 | 12.08 | 12.16 | 15,678,956 | -0.23(-1.87%) |
Aug 11, 2010 | 12.57 | 12.59 | 12.19 | 12.39 | 22,419,138 | -0.50(-3.88%) |
Aug 10, 2010 | 12.94 | 13.05 | 12.74 | 12.89 | 23,630,732 | -0.18(-1.35%) |
Aug 09, 2010 | 13.13 | 13.17 | 12.97 | 13.06 | 12,978,431 | +0.02(+0.14%) |
Aug 06, 2010 | 13.02 | 13.25 | 12.78 | 13.05 | 21,555,674 | -0.23(-1.74%) |
Aug 05, 2010 | 13.49 | 13.75 | 13.15 | 13.28 | 43,714,660 | +0.46(+3.61%) |
Aug 04, 2010 | 12.65 | 12.88 | 12.65 | 12.81 | 25,836,026 | +0.20(+1.61%) |
Aug 03, 2010 | 12.52 | 12.67 | 12.19 | 12.61 | 23,537,132 | -0.03(-0.22%) |
Aug 02, 2010 | 12.36 | 12.67 | 12.24 | 12.64 | 28,949,964 | +0.56(+4.67%) |
Jul 30, 2010 | 11.79 | 12.18 | 11.55 | 12.07 | 22,863,028 | +0.08(+0.69%) |
Jul 29, 2010 | 12.17 | 12.37 | 11.82 | 11.99 | 19,889,704 | -0.02(-0.15%) |
Jul 28, 2010 | 12.10 | 12.18 | 11.83 | 12.01 | 22,565,048 | -0.17(-1.37%) |
Jul 27, 2010 | 12.50 | 12.51 | 12.10 | 12.18 | 20,341,270 | -0.19(-1.57%) |
Jul 26, 2010 | 12.25 | 12.44 | 12.17 | 12.37 | 15,196,805 | +0.11(+0.91%) |
Jul 23, 2010 | 11.93 | 12.33 | 11.93 | 12.26 | 14,219,531 | +0.26(+2.16%) |
Jul 22, 2010 | 11.84 | 12.20 | 11.80 | 12.00 | 24,821,034 | +0.34(+2.94%) |
Jul 21, 2010 | 12.18 | 12.28 | 11.64 | 11.66 | 35,199,780 | -0.53(-4.33%) |
Jul 20, 2010 | 11.75 | 12.20 | 11.61 | 12.19 | 20,226,270 | +0.28(+2.33%) |
Jul 19, 2010 | 11.58 | 11.92 | 11.57 | 11.91 | 17,934,510 | +0.34(+2.96%) |
Jul 16, 2010 | 12.20 | 12.28 | 11.54 | 11.57 | 22,704,040 | -0.61(-5.02%) |
Jul 15, 2010 | 12.25 | 12.32 | 12.00 | 12.18 | 19,334,922 | -0.03(-0.23%) |
Jul 14, 2010 | 12.24 | 12.31 | 12.04 | 12.20 | 16,265,623 | -0.05(-0.38%) |
Jul 13, 2010 | 12.09 | 12.35 | 12.01 | 12.25 | 12,939,089 | +0.23(+1.92%) |
Jul 12, 2010 | 11.84 | 12.06 | 11.75 | 12.02 | 19,470,240 | +0.13(+1.09%) |
Jul 09, 2010 | 11.68 | 11.89 | 11.65 | 11.89 | 12,350,045 | +0.22(+1.90%) |
Jul 08, 2010 | 11.53 | 11.68 | 11.46 | 11.67 | 16,906,870 | +0.20(+1.78%) |
Jul 07, 2010 | 11.00 | 11.52 | 10.79 | 11.46 | 27,518,856 | +0.22(+1.98%) |
Jul 06, 2010 | 11.07 | 11.50 | 11.03 | 11.24 | 38,433,148 | +0.31(+2.79%) |
Jul 02, 2010 | 11.07 | 11.07 | 10.78 | 10.94 | 18,549,602 | -0.08(-0.76%) |
Jul 01, 2010 | 11.07 | 11.14 | 10.74 | 11.02 | 31,786,564 | -0.05(-0.42%) |
Jun 30, 2010 | 11.28 | 11.40 | 11.05 | 11.07 | 25,343,392 | -0.23(-2.05%) |
Jun 29, 2010 | 11.64 | 11.65 | 11.14 | 11.30 | 30,492,720 | -0.43(-3.63%) |
Jun 28, 2010 | 11.72 | 11.82 | 11.62 | 11.72 | 25,674,552 | +0.09(+0.80%) |
Jun 25, 2010 | 11.77 | 11.79 | 11.52 | 11.63 | 40,256,156 | -0.11(-0.95%) |
Jun 24, 2010 | 12.32 | 12.37 | 11.60 | 11.74 | 35,523,052 | -0.69(-5.58%) |
Jun 23, 2010 | 12.56 | 12.56 | 12.28 | 12.44 | 25,729,674 | -0.05(-0.37%) |
Jun 22, 2010 | 12.85 | 12.93 | 12.43 | 12.48 | 24,832,706 | -0.30(-2.32%) |
Jun 21, 2010 | 13.05 | 13.05 | 12.68 | 12.78 | 18,302,528 | -0.18(-1.36%) |
Jun 18, 2010 | 13.14 | 13.14 | 12.84 | 12.95 | 18,443,466 | -0.14(-1.06%) |
Jun 17, 2010 | 13.06 | 13.13 | 12.88 | 13.09 | 20,633,846 | -0.01(-0.07%) |
Jun 16, 2010 | 13.03 | 13.14 | 12.80 | 13.10 | 35,770,448 | -0.19(-1.46%) |
Jun 15, 2010 | 11.92 | 13.33 | 11.91 | 13.30 | 80,071,456 | +1.16(+9.53%) |
Jun 14, 2010 | 12.43 | 12.53 | 12.11 | 12.14 | 23,722,600 | -0.23(-1.87%) |
Jun 11, 2010 | 11.95 | 12.40 | 11.94 | 12.37 | 13,676,854 | +0.05(+0.38%) |
Jun 10, 2010 | 12.13 | 12.35 | 12.04 | 12.32 | 20,049,774 | +0.56(+4.72%) |
Jun 09, 2010 | 11.69 | 12.06 | 11.62 | 11.77 | 28,934,616 | +0.13(+1.11%) |
Jun 08, 2010 | 11.55 | 11.69 | 11.31 | 11.64 | 26,551,634 | +0.18(+1.53%) |
Jun 07, 2010 | 11.67 | 11.90 | 11.45 | 11.46 | 31,221,622 | -0.24(-2.05%) |
Jun 04, 2010 | 11.92 | 12.01 | 11.65 | 11.70 | 28,882,738 | -0.50(-4.09%) |
Jun 03, 2010 | 12.31 | 12.41 | 11.98 | 12.20 | 20,169,096 | -0.12(-0.98%) |
Jun 02, 2010 | 11.86 | 12.32 | 11.84 | 12.32 | 25,496,976 | +0.51(+4.31%) |