Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.80 | 11.11 | 10.69 | 11.09 | 3,110,597 | +0.22(+2.00%) |
Aug 30, 2010 | 11.30 | 11.30 | 10.87 | 10.87 | 1,374,024 | -0.54(-4.72%) |
Aug 27, 2010 | 10.95 | 11.41 | 10.83 | 11.41 | 1,950,410 | +0.63(+5.84%) |
Aug 26, 2010 | 11.16 | 11.22 | 10.75 | 10.78 | 1,988,858 | -0.27(-2.40%) |
Aug 25, 2010 | 11.32 | 11.38 | 10.91 | 11.04 | 2,345,873 | -0.32(-2.80%) |
Aug 24, 2010 | 11.19 | 11.44 | 10.99 | 11.36 | 2,784,326 | +0.04(+0.33%) |
Aug 23, 2010 | 11.92 | 11.94 | 11.32 | 11.32 | 1,960,996 | -0.51(-4.29%) |
Aug 20, 2010 | 11.97 | 11.97 | 11.58 | 11.83 | 1,505,654 | -0.17(-1.39%) |
Aug 19, 2010 | 12.17 | 12.23 | 11.80 | 12.00 | 1,926,033 | -0.24(-1.98%) |
Aug 18, 2010 | 12.19 | 12.37 | 12.07 | 12.24 | 1,460,223 | +0.00(+0.00%) |
Aug 17, 2010 | 12.27 | 12.32 | 12.07 | 12.24 | 1,198,848 | +0.07(+0.56%) |
Aug 16, 2010 | 12.17 | 12.21 | 12.01 | 12.17 | 1,089,598 | -0.10(-0.80%) |
Aug 13, 2010 | 12.19 | 12.34 | 12.13 | 12.27 | 1,400,311 | +0.06(+0.48%) |
Aug 12, 2010 | 12.15 | 12.31 | 12.05 | 12.21 | 2,797,184 | -0.11(-0.91%) |
Aug 11, 2010 | 12.52 | 12.56 | 12.21 | 12.32 | 2,609,256 | -0.38(-2.98%) |
Aug 10, 2010 | 12.52 | 13.02 | 12.51 | 12.70 | 2,588,299 | +0.08(+0.66%) |
Aug 09, 2010 | 12.38 | 12.68 | 12.34 | 12.62 | 1,601,789 | +0.32(+2.59%) |
Aug 06, 2010 | 12.13 | 12.35 | 11.99 | 12.30 | 1,833,327 | -0.06(-0.49%) |
Aug 05, 2010 | 12.29 | 12.45 | 12.11 | 12.36 | 1,516,050 | +0.01(+0.06%) |
Aug 04, 2010 | 12.29 | 12.49 | 12.26 | 12.35 | 1,743,004 | +0.09(+0.74%) |
Aug 03, 2010 | 12.17 | 12.46 | 12.13 | 12.26 | 2,064,746 | -0.01(-0.06%) |
Aug 02, 2010 | 12.09 | 12.31 | 11.99 | 12.27 | 3,002,074 | +0.46(+3.91%) |
Jul 30, 2010 | 11.73 | 11.91 | 11.66 | 11.81 | 2,290,716 | -0.08(-0.70%) |
Jul 29, 2010 | 12.15 | 12.16 | 11.63 | 11.89 | 3,383,876 | -0.03(-0.25%) |
Jul 28, 2010 | 13.49 | 13.49 | 11.91 | 11.92 | 5,319,582 | -1.49(-11.12%) |
Jul 27, 2010 | 13.59 | 13.63 | 13.14 | 13.41 | 2,013,758 | -0.05(-0.34%) |
Jul 26, 2010 | 12.98 | 13.46 | 12.95 | 13.46 | 1,166,491 | +0.33(+2.48%) |
Jul 23, 2010 | 12.91 | 13.14 | 12.82 | 13.13 | 1,421,096 | +0.12(+0.93%) |
Jul 22, 2010 | 12.67 | 13.06 | 12.67 | 13.01 | 1,245,904 | +0.52(+4.12%) |
Jul 21, 2010 | 13.06 | 13.06 | 12.47 | 12.50 | 2,229,237 | -0.28(-2.19%) |
Jul 20, 2010 | 12.36 | 12.80 | 12.35 | 12.78 | 1,315,791 | +0.16(+1.26%) |
Jul 19, 2010 | 12.69 | 12.76 | 12.35 | 12.62 | 1,208,332 | -0.03(-0.24%) |
Jul 16, 2010 | 13.28 | 13.28 | 12.58 | 12.65 | 2,023,975 | -0.77(-5.76%) |
Jul 15, 2010 | 13.44 | 13.54 | 13.09 | 13.42 | 1,788,722 | -0.07(-0.51%) |
Jul 14, 2010 | 13.30 | 13.60 | 13.18 | 13.49 | 1,882,090 | -0.10(-0.72%) |
Jul 13, 2010 | 13.01 | 13.62 | 12.93 | 13.59 | 2,662,592 | +0.67(+5.16%) |
Jul 12, 2010 | 13.15 | 13.29 | 12.82 | 12.92 | 3,724,967 | -0.24(-1.84%) |
Jul 09, 2010 | 12.93 | 13.24 | 12.87 | 13.16 | 2,557,775 | +0.17(+1.34%) |
Jul 08, 2010 | 12.86 | 13.01 | 12.73 | 12.99 | 1,534,368 | +0.24(+1.90%) |
Jul 07, 2010 | 12.22 | 12.84 | 12.21 | 12.75 | 3,415,736 | +0.60(+4.93%) |
Jul 06, 2010 | 12.01 | 12.42 | 11.91 | 12.15 | 3,405,028 | +0.39(+3.35%) |
Jul 02, 2010 | 11.96 | 12.07 | 11.60 | 11.76 | 1,935,956 | -0.06(-0.51%) |
Jul 01, 2010 | 11.72 | 11.95 | 11.29 | 11.82 | 4,074,306 | +0.27(+2.30%) |
Jun 30, 2010 | 11.63 | 11.84 | 11.48 | 11.55 | 3,008,675 | -0.01(-0.06%) |
Jun 29, 2010 | 12.04 | 12.04 | 11.50 | 11.56 | 2,572,751 | -0.50(-4.15%) |
Jun 25, 2010 | 12.16 | 12.35 | 11.80 | 12.06 | 25,093,658 | +0.08(+0.63%) |
Jun 24, 2010 | 12.22 | 12.37 | 11.96 | 11.98 | 2,492,280 | -0.36(-2.95%) |
Jun 23, 2010 | 12.44 | 12.53 | 12.11 | 12.35 | 2,409,692 | -0.12(-0.97%) |
Jun 22, 2010 | 12.73 | 12.80 | 12.38 | 12.47 | 4,272,339 | -0.26(-2.02%) |
Jun 21, 2010 | 12.88 | 12.92 | 12.51 | 12.72 | 2,365,993 | +0.11(+0.90%) |
Jun 18, 2010 | 12.65 | 12.85 | 12.44 | 12.61 | 4,988,539 | +0.06(+0.48%) |
Jun 17, 2010 | 12.53 | 12.62 | 12.32 | 12.55 | 2,185,355 | +0.07(+0.58%) |
Jun 16, 2010 | 12.74 | 13.01 | 12.35 | 12.48 | 3,368,464 | -0.40(-3.09%) |
Jun 15, 2010 | 12.58 | 12.91 | 12.56 | 12.88 | 2,117,092 | +0.25(+1.98%) |
Jun 14, 2010 | 12.34 | 12.94 | 12.24 | 12.63 | 5,200,785 | +0.80(+6.79%) |
Jun 11, 2010 | 11.78 | 12.01 | 11.55 | 11.82 | 2,968,537 | -0.19(-1.58%) |
Jun 10, 2010 | 11.54 | 12.03 | 11.46 | 12.01 | 4,924,993 | +0.67(+5.87%) |
Jun 09, 2010 | 11.70 | 11.87 | 11.31 | 11.35 | 2,703,941 | -0.23(-2.03%) |
Jun 08, 2010 | 11.51 | 11.72 | 11.17 | 11.58 | 3,846,342 | +0.14(+1.26%) |
Jun 07, 2010 | 11.82 | 12.10 | 11.44 | 11.44 | 4,075,020 | -0.28(-2.39%) |
Jun 04, 2010 | 12.29 | 12.32 | 11.66 | 11.72 | 4,316,446 | -0.93(-7.36%) |
Jun 03, 2010 | 12.70 | 12.81 | 12.31 | 12.65 | 2,730,879 | -0.09(-0.71%) |
Jun 02, 2010 | 12.37 | 12.74 | 12.14 | 12.74 | 3,382,803 | +0.42(+3.44%) |