Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.45 | 10.50 | 10.33 | 10.46 | 198,629 | +0.14(+1.37%) |
Aug 30, 2010 | 10.57 | 10.61 | 10.31 | 10.32 | 25,228,628 | -0.30(-2.87%) |
Aug 27, 2010 | 10.62 | 10.66 | 10.34 | 10.62 | 39,999,488 | +0.06(+0.57%) |
Aug 26, 2010 | 10.56 | 10.76 | 10.38 | 10.56 | 41,641 | +0.06(+0.60%) |
Aug 25, 2010 | 10.48 | 10.54 | 10.21 | 10.50 | 42,315 | -0.04(-0.36%) |
Aug 24, 2010 | 10.58 | 10.69 | 10.52 | 10.54 | 33,166,590 | -0.16(-1.50%) |
Aug 23, 2010 | 10.90 | 10.93 | 10.70 | 10.70 | 21,752,952 | -0.12(-1.13%) |
Aug 20, 2010 | 10.85 | 10.87 | 10.64 | 10.82 | 36,507,792 | -0.04(-0.35%) |
Aug 19, 2010 | 10.97 | 11.05 | 10.83 | 10.86 | 30,037 | -0.44(-3.90%) |
Aug 18, 2010 | 11.46 | 11.48 | 11.26 | 11.30 | 60,314 | -0.23(-2.02%) |
Aug 17, 2010 | 11.61 | 11.66 | 11.50 | 11.53 | 25,612 | +0.17(+1.47%) |
Aug 16, 2010 | 11.28 | 11.40 | 11.25 | 11.36 | 20,240,986 | +0.09(+0.78%) |
Aug 13, 2010 | 11.27 | 11.35 | 11.21 | 11.27 | 18,720,004 | +0.04(+0.39%) |
Aug 12, 2010 | 11.12 | 11.42 | 11.09 | 11.23 | 31,031,992 | -0.03(-0.28%) |
Aug 11, 2010 | 11.26 | 11.59 | 11.25 | 11.26 | 43,710,704 | -0.42(-3.58%) |
Aug 10, 2010 | 11.68 | 11.87 | 11.62 | 11.68 | 318 | -0.30(-2.47%) |
Aug 09, 2010 | 12.07 | 12.11 | 11.93 | 11.97 | 17,754,152 | -0.07(-0.60%) |
Aug 06, 2010 | 12.05 | 12.15 | 11.90 | 12.05 | 29,929,000 | -0.11(-0.91%) |
Aug 05, 2010 | 12.05 | 12.18 | 12.05 | 12.16 | 27,020,658 | +0.01(+0.08%) |
Aug 04, 2010 | 12.12 | 12.20 | 11.99 | 12.15 | 11,638 | +0.15(+1.23%) |
Aug 03, 2010 | 11.71 | 12.10 | 11.64 | 12.00 | 15,020 | +0.23(+1.95%) |
Aug 02, 2010 | 11.55 | 11.82 | 11.53 | 11.77 | 35,027,300 | +0.40(+3.53%) |
Jul 30, 2010 | 11.37 | 11.42 | 11.02 | 11.37 | 45,280,968 | +0.24(+2.19%) |
Jul 29, 2010 | 11.21 | 11.29 | 11.07 | 11.13 | 4,488 | +0.00(+0.00%) |
Jul 28, 2010 | 11.28 | 11.34 | 11.11 | 11.13 | 31,140,784 | -0.18(-1.58%) |
Jul 27, 2010 | 11.41 | 11.48 | 11.21 | 11.30 | 23,290,000 | -0.03(-0.28%) |
Jul 26, 2010 | 11.28 | 11.35 | 11.21 | 11.33 | 24,150,450 | +0.00(+0.00%) |
Jul 23, 2010 | 11.29 | 11.37 | 11.17 | 11.33 | 29,724,780 | +0.00(+0.03%) |
Jul 22, 2010 | 11.27 | 11.50 | 11.25 | 11.33 | 8,497 | +0.26(+2.31%) |
Jul 21, 2010 | 11.38 | 11.42 | 11.01 | 11.08 | 37,315,216 | -0.18(-1.58%) |
Jul 20, 2010 | 10.68 | 11.29 | 10.65 | 11.25 | 6,419 | +0.45(+4.13%) |
Jul 19, 2010 | 10.81 | 10.90 | 10.71 | 10.81 | 29,031,666 | +0.03(+0.26%) |
Jul 16, 2010 | 10.78 | 10.94 | 10.78 | 10.78 | 32,467,850 | -0.15(-1.34%) |
Jul 15, 2010 | 11.09 | 11.13 | 10.90 | 10.93 | 34,529,644 | -0.20(-1.80%) |
Jul 14, 2010 | 10.98 | 11.21 | 10.98 | 11.13 | 26,563 | +0.01(+0.06%) |
Jul 13, 2010 | 11.25 | 11.29 | 11.09 | 11.12 | 34,231 | -0.08(-0.75%) |
Jul 12, 2010 | 11.28 | 11.33 | 11.10 | 11.20 | 31,282,076 | -0.16(-1.38%) |
Jul 09, 2010 | 11.36 | 11.43 | 11.20 | 11.36 | 32,184,836 | +0.08(+0.69%) |
Jul 08, 2010 | 11.23 | 11.28 | 11.03 | 11.28 | 33,466 | +0.11(+0.98%) |
Jul 07, 2010 | 10.77 | 11.18 | 10.75 | 11.17 | 50,437,464 | +0.41(+3.80%) |
Jul 06, 2010 | 10.90 | 11.01 | 10.67 | 10.76 | 7,043 | +0.11(+1.00%) |
Jul 02, 2010 | 10.66 | 10.76 | 10.57 | 10.66 | 38,144,916 | +0.12(+1.19%) |
Jul 01, 2010 | 10.53 | 10.76 | 10.34 | 10.53 | 64,377,716 | -0.19(-1.75%) |
Jun 30, 2010 | 10.76 | 11.06 | 10.70 | 10.72 | 4,677 | +0.04(+0.35%) |
Jun 29, 2010 | 10.75 | 10.81 | 10.62 | 10.68 | 41,467 | -0.60(-5.29%) |
Jun 25, 2010 | 11.28 | 11.38 | 10.99 | 11.28 | 42,927,384 | +0.22(+1.98%) |
Jun 24, 2010 | 11.26 | 11.31 | 11.02 | 11.06 | 10,638 | -0.33(-2.91%) |
Jun 23, 2010 | 11.52 | 11.52 | 11.20 | 11.39 | 64,354,332 | -0.25(-2.12%) |
Jun 22, 2010 | 12.12 | 12.12 | 11.61 | 11.64 | 23,807 | -0.44(-3.62%) |
Jun 21, 2010 | 12.22 | 12.38 | 11.94 | 12.08 | 52,526,968 | +0.12(+0.97%) |
Jun 18, 2010 | 11.96 | 12.08 | 11.94 | 11.96 | 31,993,678 | +0.02(+0.13%) |
Jun 17, 2010 | 12.18 | 12.18 | 11.84 | 11.94 | 46,364,880 | -0.09(-0.75%) |
Jun 16, 2010 | 11.66 | 12.14 | 11.65 | 12.03 | 48,285,776 | +0.19(+1.61%) |
Jun 15, 2010 | 11.68 | 11.85 | 11.60 | 11.84 | 1,600 | +0.22(+1.91%) |
Jun 14, 2010 | 12.09 | 12.10 | 11.60 | 11.62 | 54,221,716 | -0.35(-2.90%) |
Jun 11, 2010 | 11.82 | 12.07 | 11.79 | 11.97 | 39,169,720 | -0.08(-0.65%) |
Jun 10, 2010 | 12.05 | 12.16 | 11.88 | 12.05 | 8,801 | +0.32(+2.69%) |
Jun 09, 2010 | 11.74 | 12.06 | 11.65 | 11.73 | 74,971,400 | +0.14(+1.24%) |
Jun 08, 2010 | 11.40 | 11.63 | 11.32 | 11.59 | 320 | +0.31(+2.77%) |
Jun 07, 2010 | 11.40 | 11.61 | 11.27 | 11.28 | 48,097,356 | +0.01(+0.12%) |
Jun 04, 2010 | 11.26 | 11.70 | 11.22 | 11.26 | 63,863,152 | -0.01(-0.09%) |
Jun 03, 2010 | 11.70 | 11.70 | 11.19 | 11.27 | 42,174,024 | -0.22(-1.93%) |
Jun 02, 2010 | 11.28 | 11.49 | 11.15 | 11.49 | 333,566 | +0.37(+3.28%) |