Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.72 | 11.07 | 10.72 | 10.83 | 14,183,688 | -0.12(-1.14%) |
Aug 30, 2010 | 11.03 | 11.04 | 10.85 | 10.96 | 6,837,421 | -0.13(-1.16%) |
Aug 27, 2010 | 10.96 | 11.13 | 10.77 | 11.08 | 6,559,499 | +0.17(+1.55%) |
Aug 26, 2010 | 11.06 | 11.09 | 10.88 | 10.91 | 5,259,951 | -0.14(-1.28%) |
Aug 25, 2010 | 10.74 | 11.10 | 10.71 | 11.06 | 6,888,576 | +0.26(+2.42%) |
Aug 24, 2010 | 10.89 | 10.90 | 10.66 | 10.79 | 9,534,213 | -0.20(-1.82%) |
Aug 23, 2010 | 10.88 | 11.18 | 10.87 | 11.00 | 8,465,007 | +0.16(+1.47%) |
Aug 20, 2010 | 10.90 | 10.91 | 10.64 | 10.84 | 9,267,300 | -0.10(-0.93%) |
Aug 19, 2010 | 11.05 | 11.28 | 10.73 | 10.94 | 14,758,991 | -0.14(-1.24%) |
Aug 18, 2010 | 10.75 | 11.11 | 10.67 | 11.08 | 9,112,538 | +0.27(+2.50%) |
Aug 17, 2010 | 10.85 | 10.91 | 10.77 | 10.81 | 6,475,741 | +0.06(+0.53%) |
Aug 16, 2010 | 10.62 | 10.82 | 10.61 | 10.75 | 5,412,143 | +0.08(+0.77%) |
Aug 13, 2010 | 10.68 | 10.85 | 10.66 | 10.67 | 10,164,019 | -0.13(-1.19%) |
Aug 12, 2010 | 10.74 | 10.88 | 10.66 | 10.79 | 6,942,990 | -0.04(-0.36%) |
Aug 11, 2010 | 10.99 | 11.00 | 10.82 | 10.83 | 8,733,860 | -0.26(-2.33%) |
Aug 10, 2010 | 11.13 | 11.18 | 11.02 | 11.09 | 6,112,139 | -0.08(-0.76%) |
Aug 09, 2010 | 11.01 | 11.24 | 11.00 | 11.18 | 7,544,565 | +0.25(+2.31%) |
Aug 06, 2010 | 10.62 | 10.98 | 10.62 | 10.93 | 12,364,911 | -0.09(-0.79%) |
Aug 05, 2010 | 11.36 | 11.42 | 10.60 | 11.01 | 19,767,480 | -0.50(-4.33%) |
Aug 04, 2010 | 11.37 | 11.52 | 11.33 | 11.51 | 7,600,647 | +0.21(+1.89%) |
Aug 03, 2010 | 11.45 | 11.50 | 11.10 | 11.30 | 10,653,507 | -0.16(-1.37%) |
Aug 02, 2010 | 11.53 | 11.60 | 11.27 | 11.45 | 9,249,635 | -0.00(-0.02%) |
Jul 30, 2010 | 11.29 | 11.50 | 11.20 | 11.46 | 8,729,438 | +0.07(+0.61%) |
Jul 29, 2010 | 11.65 | 11.70 | 11.18 | 11.39 | 12,000,312 | -0.20(-1.71%) |
Jul 28, 2010 | 11.74 | 11.87 | 11.54 | 11.58 | 8,908,267 | -0.19(-1.63%) |
Jul 27, 2010 | 12.14 | 12.16 | 11.67 | 11.78 | 12,121,537 | -0.38(-3.13%) |
Jul 26, 2010 | 12.11 | 12.17 | 11.97 | 12.16 | 5,305,756 | +0.05(+0.41%) |
Jul 23, 2010 | 11.96 | 12.13 | 11.88 | 12.11 | 5,777,230 | +0.17(+1.46%) |
Jul 22, 2010 | 11.70 | 11.99 | 11.67 | 11.93 | 6,555,643 | +0.30(+2.58%) |
Jul 21, 2010 | 11.86 | 11.91 | 11.58 | 11.63 | 8,663,073 | -0.20(-1.71%) |
Jul 20, 2010 | 11.47 | 11.86 | 11.43 | 11.83 | 6,946,649 | +0.22(+1.89%) |
Jul 19, 2010 | 11.58 | 11.72 | 11.56 | 11.62 | 6,106,591 | +0.07(+0.64%) |
Jul 16, 2010 | 11.89 | 11.91 | 11.53 | 11.54 | 9,160,274 | -0.38(-3.18%) |
Jul 15, 2010 | 11.84 | 11.95 | 11.69 | 11.92 | 6,818,869 | +0.13(+1.07%) |
Jul 14, 2010 | 11.84 | 11.93 | 11.67 | 11.79 | 6,664,659 | -0.02(-0.17%) |
Jul 13, 2010 | 11.77 | 11.87 | 11.70 | 11.81 | 7,644,724 | +0.12(+1.02%) |
Jul 12, 2010 | 11.74 | 11.94 | 11.64 | 11.69 | 5,706,622 | -0.07(-0.63%) |
Jul 09, 2010 | 11.77 | 11.80 | 11.63 | 11.77 | 6,104,541 | +0.01(+0.11%) |
Jul 08, 2010 | 12.02 | 12.02 | 11.52 | 11.75 | 16,236,904 | -0.29(-2.39%) |
Jul 07, 2010 | 11.97 | 12.19 | 11.83 | 12.04 | 12,797,957 | +0.15(+1.28%) |
Jul 06, 2010 | 11.92 | 12.13 | 11.70 | 11.89 | 9,019,968 | +0.08(+0.72%) |
Jul 02, 2010 | 11.95 | 12.08 | 11.79 | 11.80 | 8,891,605 | -0.11(-0.89%) |
Jul 01, 2010 | 11.57 | 11.96 | 11.47 | 11.91 | 12,859,740 | +0.32(+2.74%) |
Jun 30, 2010 | 11.57 | 11.86 | 11.57 | 11.59 | 9,240,074 | -0.02(-0.21%) |
Jun 29, 2010 | 11.79 | 11.82 | 11.55 | 11.62 | 7,702,558 | -0.24(-2.04%) |
Jun 25, 2010 | 12.00 | 12.04 | 11.83 | 11.86 | 8,466,359 | -0.12(-1.00%) |
Jun 24, 2010 | 11.99 | 12.11 | 11.89 | 11.98 | 6,358,731 | -0.08(-0.63%) |
Jun 23, 2010 | 12.03 | 12.14 | 11.88 | 12.05 | 7,255,827 | +0.03(+0.25%) |
Jun 22, 2010 | 12.27 | 12.44 | 11.99 | 12.02 | 7,152,552 | -0.24(-1.99%) |
Jun 21, 2010 | 12.58 | 12.62 | 12.19 | 12.27 | 6,181,492 | -0.20(-1.60%) |
Jun 18, 2010 | 12.60 | 12.65 | 12.44 | 12.47 | 8,613,600 | -0.08(-0.66%) |
Jun 17, 2010 | 12.56 | 12.61 | 12.35 | 12.55 | 9,962,263 | +0.05(+0.42%) |
Jun 16, 2010 | 12.47 | 12.58 | 12.40 | 12.50 | 5,097,808 | -0.03(-0.23%) |
Jun 15, 2010 | 12.40 | 12.55 | 12.30 | 12.53 | 6,789,424 | +0.13(+1.07%) |
Jun 14, 2010 | 12.60 | 12.60 | 12.36 | 12.39 | 9,009,594 | -0.08(-0.63%) |
Jun 11, 2010 | 12.34 | 12.63 | 12.34 | 12.47 | 9,645,174 | -0.03(-0.24%) |
Jun 10, 2010 | 12.24 | 12.53 | 12.17 | 12.50 | 12,191,989 | +0.41(+3.36%) |
Jun 09, 2010 | 11.95 | 12.32 | 11.93 | 12.10 | 15,497,755 | +0.22(+1.83%) |
Jun 08, 2010 | 11.54 | 11.91 | 11.43 | 11.88 | 13,552,032 | +0.32(+2.81%) |
Jun 07, 2010 | 11.91 | 12.05 | 11.54 | 11.55 | 9,249,732 | -0.33(-2.77%) |
Jun 04, 2010 | 12.07 | 12.27 | 11.83 | 11.88 | 11,588,148 | -0.34(-2.79%) |
Jun 03, 2010 | 12.04 | 12.60 | 11.97 | 12.22 | 17,221,220 | +0.42(+3.60%) |
Jun 02, 2010 | 11.44 | 11.81 | 11.37 | 11.80 | 9,790,355 | +0.38(+3.28%) |