Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.89 | 11.96 | 11.68 | 11.71 | 52,191,576 | -0.22(-1.82%) |
Aug 30, 2010 | 11.90 | 12.03 | 11.84 | 11.93 | 33,859,196 | -0.04(-0.31%) |
Aug 27, 2010 | 11.85 | 11.99 | 11.70 | 11.96 | 39,953,984 | +0.17(+1.40%) |
Aug 26, 2010 | 12.11 | 12.12 | 11.74 | 11.80 | 44,717,220 | -0.28(-2.28%) |
Aug 25, 2010 | 11.82 | 12.08 | 11.78 | 12.07 | 34,446,448 | +0.27(+2.27%) |
Aug 24, 2010 | 11.96 | 12.02 | 11.81 | 11.81 | 43,138,572 | -0.28(-2.31%) |
Aug 23, 2010 | 12.12 | 12.19 | 12.06 | 12.09 | 26,242,178 | +0.08(+0.64%) |
Aug 20, 2010 | 12.17 | 12.19 | 11.92 | 12.01 | 34,986,236 | -0.18(-1.48%) |
Aug 19, 2010 | 12.37 | 12.39 | 12.13 | 12.19 | 37,621,216 | -0.23(-1.88%) |
Aug 18, 2010 | 12.51 | 12.56 | 12.41 | 12.42 | 54,671,564 | -0.14(-1.14%) |
Aug 17, 2010 | 12.52 | 12.73 | 12.42 | 12.57 | 27,704,880 | +0.11(+0.87%) |
Aug 16, 2010 | 12.60 | 12.63 | 12.40 | 12.46 | 29,122,566 | -0.17(-1.31%) |
Aug 13, 2010 | 12.69 | 12.84 | 12.62 | 12.62 | 21,828,408 | -0.13(-1.01%) |
Aug 12, 2010 | 12.54 | 12.81 | 12.51 | 12.75 | 24,780,362 | +0.04(+0.29%) |
Aug 11, 2010 | 12.97 | 13.02 | 12.68 | 12.71 | 31,856,926 | -0.45(-3.44%) |
Aug 10, 2010 | 13.09 | 13.29 | 13.01 | 13.17 | 27,204,860 | +0.01(+0.08%) |
Aug 09, 2010 | 13.25 | 13.26 | 13.10 | 13.16 | 23,745,344 | -0.02(-0.17%) |
Aug 06, 2010 | 13.13 | 13.20 | 12.99 | 13.18 | 30,722,042 | +0.03(+0.25%) |
Aug 05, 2010 | 12.90 | 13.29 | 12.85 | 13.15 | 40,533,320 | +0.19(+1.45%) |
Aug 04, 2010 | 12.76 | 12.99 | 12.66 | 12.96 | 31,839,460 | +0.27(+2.15%) |
Aug 03, 2010 | 12.65 | 12.80 | 12.60 | 12.69 | 21,291,862 | +0.01(+0.06%) |
Aug 02, 2010 | 12.45 | 12.72 | 12.42 | 12.68 | 35,791,096 | +0.42(+3.42%) |
Jul 30, 2010 | 12.19 | 12.39 | 12.17 | 12.26 | 29,803,648 | -0.03(-0.27%) |
Jul 29, 2010 | 12.60 | 12.67 | 12.20 | 12.29 | 32,049,616 | -0.00(-0.03%) |
Jul 28, 2010 | 12.32 | 12.50 | 12.20 | 12.30 | 40,764,696 | +0.01(+0.09%) |
Jul 27, 2010 | 12.30 | 12.34 | 12.07 | 12.28 | 125,385,688 | +0.00(+0.00%) |
Jul 26, 2010 | 12.22 | 12.40 | 11.81 | 12.28 | 46,214,156 | -0.01(-0.12%) |
Jul 23, 2010 | 12.41 | 12.44 | 12.08 | 12.30 | 34,191,024 | -0.13(-1.04%) |
Jul 22, 2010 | 12.15 | 12.46 | 12.15 | 12.43 | 39,959,340 | +0.32(+2.64%) |
Jul 21, 2010 | 11.99 | 12.30 | 11.67 | 12.11 | 81,906,096 | -0.03(-0.27%) |
Jul 20, 2010 | 12.02 | 12.16 | 11.97 | 12.14 | 35,360,740 | +0.03(+0.27%) |
Jul 19, 2010 | 11.77 | 12.20 | 11.77 | 12.11 | 45,467,344 | +0.36(+3.04%) |
Jul 16, 2010 | 12.69 | 12.84 | 11.71 | 11.75 | 84,980,488 | -1.09(-8.48%) |
Jul 15, 2010 | 12.84 | 12.97 | 12.73 | 12.84 | 29,151,192 | +0.03(+0.26%) |
Jul 14, 2010 | 13.00 | 13.06 | 12.77 | 12.81 | 29,661,144 | -0.14(-1.11%) |
Jul 13, 2010 | 12.74 | 13.04 | 12.70 | 12.95 | 24,481,474 | +0.26(+2.09%) |
Jul 12, 2010 | 12.77 | 12.78 | 12.62 | 12.69 | 25,768,542 | -0.10(-0.75%) |
Jul 09, 2010 | 12.78 | 12.85 | 12.68 | 12.78 | 25,849,684 | -0.03(-0.23%) |
Jul 08, 2010 | 12.87 | 12.90 | 12.63 | 12.81 | 34,114,796 | -0.04(-0.34%) |
Jul 07, 2010 | 12.76 | 12.88 | 12.61 | 12.85 | 31,837,506 | +0.06(+0.49%) |
Jul 06, 2010 | 12.92 | 13.03 | 12.66 | 12.79 | 28,876,492 | -0.04(-0.29%) |
Jul 02, 2010 | 12.65 | 12.94 | 12.58 | 12.83 | 26,538,546 | +0.27(+2.14%) |
Jul 01, 2010 | 12.60 | 12.61 | 12.25 | 12.56 | 32,501,074 | -0.05(-0.41%) |
Jun 30, 2010 | 12.81 | 12.92 | 12.60 | 12.61 | 27,106,714 | -0.25(-1.97%) |
Jun 29, 2010 | 13.02 | 13.10 | 12.78 | 12.87 | 24,694,328 | -0.51(-3.80%) |
Jun 25, 2010 | 13.12 | 13.55 | 13.12 | 13.37 | 35,950,132 | +0.23(+1.76%) |
Jun 24, 2010 | 13.24 | 13.38 | 13.10 | 13.14 | 25,078,564 | -0.18(-1.35%) |
Jun 23, 2010 | 13.14 | 13.40 | 13.12 | 13.32 | 20,236,210 | +0.11(+0.84%) |
Jun 22, 2010 | 13.22 | 13.54 | 13.19 | 13.21 | 28,085,940 | -0.07(-0.53%) |
Jun 21, 2010 | 13.30 | 13.43 | 13.23 | 13.28 | 21,309,670 | +0.03(+0.22%) |
Jun 18, 2010 | 13.25 | 13.43 | 13.15 | 13.25 | 36,952,476 | +0.02(+0.14%) |
Jun 17, 2010 | 13.25 | 13.28 | 13.07 | 13.23 | 25,865,716 | +0.06(+0.45%) |
Jun 16, 2010 | 12.98 | 13.29 | 12.73 | 13.17 | 29,321,696 | +0.10(+0.79%) |
Jun 15, 2010 | 12.78 | 13.09 | 12.76 | 13.07 | 29,820,242 | +0.33(+2.57%) |
Jun 14, 2010 | 12.78 | 12.97 | 12.72 | 12.74 | 25,206,032 | +0.04(+0.32%) |
Jun 11, 2010 | 12.40 | 12.75 | 12.32 | 12.70 | 31,697,026 | +0.30(+2.40%) |
Jun 10, 2010 | 12.20 | 12.47 | 12.17 | 12.41 | 35,928,692 | +0.30(+2.46%) |
Jun 09, 2010 | 12.35 | 12.43 | 12.10 | 12.11 | 43,962,120 | -0.20(-1.64%) |
Jun 08, 2010 | 12.67 | 12.70 | 12.08 | 12.31 | 68,448,800 | -0.36(-2.85%) |
Jun 07, 2010 | 12.81 | 12.87 | 12.64 | 12.67 | 35,945,624 | -0.10(-0.76%) |
Jun 04, 2010 | 12.92 | 13.05 | 12.71 | 12.77 | 46,073,472 | -0.44(-3.32%) |
Jun 03, 2010 | 13.19 | 13.36 | 13.09 | 13.21 | 30,447,486 | -0.04(-0.28%) |
Jun 02, 2010 | 13.18 | 13.25 | 12.95 | 13.24 | 35,562,684 | +0.21(+1.61%) |