Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.09 | 11.17 | 11.00 | 11.10 | 16,486 | +0.01(+0.09%) |
Aug 30, 2010 | 11.17 | 11.23 | 11.08 | 11.09 | 6,721,287 | -0.07(-0.61%) |
Aug 27, 2010 | 11.16 | 11.17 | 10.79 | 11.16 | 15,067,892 | +0.29(+2.67%) |
Aug 26, 2010 | 10.87 | 10.96 | 10.75 | 10.87 | 6,993,612 | +0.14(+1.28%) |
Aug 25, 2010 | 10.61 | 10.76 | 10.51 | 10.73 | 6,488,361 | -0.03(-0.25%) |
Aug 24, 2010 | 10.76 | 10.84 | 10.66 | 10.76 | 1,897 | -0.26(-2.34%) |
Aug 23, 2010 | 11.15 | 11.22 | 11.02 | 11.02 | 5,150,867 | -0.11(-0.95%) |
Aug 20, 2010 | 10.96 | 11.12 | 10.92 | 11.12 | 2,937,442 | +0.03(+0.28%) |
Aug 19, 2010 | 11.23 | 11.26 | 11.00 | 11.09 | 5,752,741 | -0.22(-1.96%) |
Aug 18, 2010 | 11.43 | 11.43 | 11.24 | 11.31 | 4,950,702 | -0.08(-0.69%) |
Aug 17, 2010 | 11.33 | 11.48 | 11.31 | 11.39 | 1,897 | +0.20(+1.79%) |
Aug 16, 2010 | 11.04 | 11.23 | 11.02 | 11.19 | 3,130,794 | +0.12(+1.10%) |
Aug 13, 2010 | 11.07 | 11.16 | 11.06 | 11.07 | 4,751,682 | +0.08(+0.77%) |
Aug 12, 2010 | 10.86 | 11.03 | 10.84 | 10.98 | 10,722,226 | -0.03(-0.24%) |
Aug 11, 2010 | 11.10 | 11.13 | 10.99 | 11.01 | 948 | -0.53(-4.57%) |
Aug 10, 2010 | 11.46 | 11.61 | 11.38 | 11.54 | 7,944,642 | -0.21(-1.75%) |
Aug 09, 2010 | 11.80 | 11.81 | 11.69 | 11.74 | 8,993,362 | +0.11(+0.95%) |
Aug 06, 2010 | 11.63 | 11.65 | 11.44 | 11.63 | 10,291,971 | -0.01(-0.05%) |
Aug 05, 2010 | 11.63 | 11.66 | 11.56 | 11.64 | 12,368,880 | -0.09(-0.76%) |
Aug 04, 2010 | 11.65 | 11.76 | 11.59 | 11.73 | 6,378,780 | +0.12(+1.04%) |
Aug 03, 2010 | 11.62 | 11.70 | 11.55 | 11.61 | 6,673,476 | -0.13(-1.08%) |
Aug 02, 2010 | 11.63 | 11.77 | 11.57 | 11.73 | 7,549,884 | +0.37(+3.29%) |
Jul 30, 2010 | 11.36 | 11.42 | 11.19 | 11.36 | 7,140,540 | -0.01(-0.05%) |
Jul 29, 2010 | 11.44 | 11.48 | 11.22 | 11.36 | 8,081,147 | +0.09(+0.84%) |
Jul 28, 2010 | 11.26 | 11.33 | 11.20 | 11.27 | 7,439,837 | -0.08(-0.70%) |
Jul 27, 2010 | 11.43 | 11.46 | 11.28 | 11.35 | 13,822,062 | -0.04(-0.37%) |
Jul 26, 2010 | 11.27 | 11.41 | 11.24 | 11.39 | 5,052,110 | +0.16(+1.41%) |
Jul 23, 2010 | 11.13 | 11.26 | 11.08 | 11.23 | 6,028,049 | +0.18(+1.67%) |
Jul 22, 2010 | 10.94 | 11.14 | 10.94 | 11.05 | 284 | +0.34(+3.15%) |
Jul 21, 2010 | 10.96 | 10.97 | 10.66 | 10.71 | 9,883,972 | -0.25(-2.26%) |
Jul 20, 2010 | 10.63 | 10.98 | 10.61 | 10.96 | 6,891,727 | +0.36(+3.43%) |
Jul 19, 2010 | 10.59 | 10.64 | 10.47 | 10.59 | 4,192,736 | +0.03(+0.30%) |
Jul 16, 2010 | 10.56 | 10.78 | 10.53 | 10.56 | 7,119,622 | -0.27(-2.48%) |
Jul 15, 2010 | 10.94 | 10.96 | 10.71 | 10.83 | 11,869,718 | -0.09(-0.87%) |
Jul 14, 2010 | 10.88 | 11.01 | 10.84 | 10.93 | 8,625,537 | +0.06(+0.53%) |
Jul 13, 2010 | 10.80 | 10.94 | 10.79 | 10.87 | 8,569,921 | +0.11(+1.05%) |
Jul 12, 2010 | 10.73 | 10.81 | 10.68 | 10.75 | 10,509,890 | -0.05(-0.46%) |
Jul 09, 2010 | 10.80 | 10.84 | 10.70 | 10.80 | 5,980,785 | +0.08(+0.74%) |
Jul 08, 2010 | 10.78 | 10.85 | 10.61 | 10.73 | 12,307,448 | +0.25(+2.36%) |
Jul 07, 2010 | 10.17 | 10.49 | 10.16 | 10.48 | 13,525,562 | +0.32(+3.11%) |
Jul 06, 2010 | 10.27 | 10.39 | 10.10 | 10.16 | 569 | +0.16(+1.58%) |
Jul 02, 2010 | 10.00 | 10.16 | 9.914 | 10.00 | 7,425,785 | -0.01(-0.05%) |
Jul 01, 2010 | 9.987 | 10.07 | 9.782 | 10.01 | 17,706,876 | +0.01(+0.05%) |
Jun 30, 2010 | 10.05 | 10.18 | 9.961 | 10.00 | 17,383,540 | -0.12(-1.15%) |
Jun 29, 2010 | 10.30 | 10.30 | 10.05 | 10.12 | 15,270,475 | -0.65(-6.07%) |
Jun 25, 2010 | 10.77 | 10.80 | 10.54 | 10.77 | 9,869,237 | +0.06(+0.59%) |
Jun 24, 2010 | 10.79 | 10.82 | 10.65 | 10.71 | 11,971,462 | -0.22(-2.03%) |
Jun 23, 2010 | 10.95 | 11.03 | 10.78 | 10.93 | 9,860,037 | -0.06(-0.56%) |
Jun 22, 2010 | 11.20 | 11.23 | 10.93 | 10.99 | 9,483,599 | -0.21(-1.86%) |
Jun 21, 2010 | 11.36 | 11.38 | 11.12 | 11.20 | 8,756,486 | +0.12(+1.08%) |
Jun 18, 2010 | 11.08 | 11.14 | 11.04 | 11.08 | 5,186,397 | +0.10(+0.90%) |
Jun 17, 2010 | 11.03 | 11.06 | 10.85 | 10.98 | 13,073,078 | -0.03(-0.24%) |
Jun 16, 2010 | 10.89 | 11.08 | 10.89 | 11.01 | 14,303,909 | -0.07(-0.66%) |
Jun 15, 2010 | 10.84 | 11.13 | 10.84 | 11.08 | 12,686 | +0.23(+2.17%) |
Jun 14, 2010 | 10.97 | 11.07 | 10.83 | 10.85 | 12,292,675 | +0.08(+0.73%) |
Jun 11, 2010 | 10.56 | 10.79 | 10.55 | 10.77 | 7,761,926 | +0.06(+0.54%) |
Jun 10, 2010 | 10.62 | 10.74 | 10.58 | 10.71 | 11,999,402 | +0.54(+5.34%) |
Jun 09, 2010 | 10.25 | 10.43 | 10.11 | 10.17 | 11,786,075 | +0.03(+0.26%) |
Jun 08, 2010 | 9.917 | 10.19 | 9.849 | 10.14 | 14,779,987 | +0.41(+4.18%) |
Jun 07, 2010 | 9.969 | 9.985 | 9.724 | 9.734 | 8,835,987 | -0.22(-2.25%) |
Jun 04, 2010 | 9.959 | 10.24 | 9.881 | 9.959 | 22,245,550 | -0.54(-5.17%) |
Jun 03, 2010 | 10.61 | 10.66 | 10.38 | 10.50 | 37,293,940 | +0.03(+0.30%) |
Jun 02, 2010 | 10.20 | 10.48 | 10.16 | 10.47 | 7,571,946 | +0.30(+2.98%) |