Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.80 | 11.29 | 10.70 | 10.84 | 3,164 | -0.26(-2.38%) |
Aug 30, 2010 | 11.31 | 11.62 | 11.09 | 11.10 | 1,130,986 | -0.31(-2.69%) |
Aug 27, 2010 | 11.41 | 11.46 | 10.84 | 11.41 | 1,086,110 | +0.32(+2.85%) |
Aug 26, 2010 | 11.34 | 11.49 | 10.94 | 11.09 | 2,288 | -0.13(-1.14%) |
Aug 25, 2010 | 11.10 | 11.28 | 10.87 | 11.22 | 2,266 | -0.04(-0.38%) |
Aug 24, 2010 | 11.48 | 11.59 | 11.05 | 11.26 | 9,208 | -0.55(-4.69%) |
Aug 23, 2010 | 12.63 | 12.77 | 11.77 | 11.82 | 2,302,191 | -0.80(-6.36%) |
Aug 20, 2010 | 12.02 | 12.66 | 11.99 | 12.62 | 2,185,334 | +0.46(+3.79%) |
Aug 19, 2010 | 12.65 | 12.71 | 12.06 | 12.16 | 3,426 | -0.57(-4.49%) |
Aug 18, 2010 | 12.59 | 12.99 | 12.37 | 12.73 | 35,455 | +0.06(+0.47%) |
Aug 17, 2010 | 12.65 | 13.03 | 12.53 | 12.67 | 5,464 | +0.16(+1.30%) |
Aug 16, 2010 | 12.18 | 12.60 | 12.18 | 12.51 | 1,481,722 | -0.09(-0.75%) |
Aug 13, 2010 | 12.60 | 12.88 | 12.55 | 12.60 | 1,292,205 | -0.20(-1.60%) |
Aug 12, 2010 | 12.49 | 12.95 | 12.47 | 12.81 | 1,367 | -0.18(-1.38%) |
Aug 11, 2010 | 13.49 | 13.49 | 12.93 | 12.99 | 9,920 | -0.92(-6.63%) |
Aug 10, 2010 | 14.15 | 14.17 | 13.63 | 13.91 | 5,521 | -0.49(-3.38%) |
Aug 09, 2010 | 14.56 | 14.67 | 14.11 | 14.39 | 1,690,358 | +0.00(+0.00%) |
Aug 06, 2010 | 14.39 | 14.69 | 14.04 | 14.39 | 1,254,678 | -0.20(-1.34%) |
Aug 05, 2010 | 14.47 | 14.76 | 14.34 | 14.59 | 698,364 | -0.10(-0.70%) |
Aug 04, 2010 | 14.47 | 14.91 | 14.42 | 14.69 | 1,261,715 | +0.34(+2.38%) |
Aug 03, 2010 | 14.91 | 14.91 | 14.22 | 14.35 | 2,614,084 | -0.61(-4.11%) |
Aug 02, 2010 | 14.84 | 15.11 | 14.48 | 14.97 | 2,387,552 | +0.53(+3.66%) |
Jul 30, 2010 | 14.44 | 14.59 | 13.69 | 14.44 | 2,786,832 | +0.21(+1.50%) |
Jul 29, 2010 | 14.29 | 14.93 | 13.45 | 14.22 | 6,353,417 | +1.80(+14.49%) |
Jul 28, 2010 | 12.42 | 12.79 | 12.23 | 12.42 | 3,676 | -0.19(-1.49%) |
Jul 27, 2010 | 13.19 | 13.27 | 12.38 | 12.61 | 2,186,288 | -0.40(-3.08%) |
Jul 26, 2010 | 12.29 | 13.07 | 12.24 | 13.01 | 2,222,988 | +0.77(+6.27%) |
Jul 23, 2010 | 11.86 | 12.25 | 11.72 | 12.24 | 1,696,204 | +0.28(+2.35%) |
Jul 22, 2010 | 11.45 | 12.04 | 11.36 | 11.96 | 2,177,770 | +0.87(+7.85%) |
Jul 21, 2010 | 11.62 | 11.83 | 11.06 | 11.09 | 2,277,993 | -0.34(-2.99%) |
Jul 20, 2010 | 10.32 | 11.46 | 10.26 | 11.43 | 2,772,016 | +0.82(+7.72%) |
Jul 19, 2010 | 10.73 | 10.99 | 10.37 | 10.61 | 1,461,336 | -0.05(-0.48%) |
Jul 16, 2010 | 10.67 | 11.77 | 10.57 | 10.67 | 2,394,421 | -1.26(-10.59%) |
Jul 15, 2010 | 11.86 | 12.01 | 11.60 | 11.93 | 1,602,567 | -0.06(-0.50%) |
Jul 14, 2010 | 12.76 | 12.76 | 11.82 | 11.99 | 703 | -0.79(-6.15%) |
Jul 13, 2010 | 12.77 | 12.88 | 11.88 | 12.77 | 8,988 | +1.05(+8.95%) |
Jul 12, 2010 | 11.45 | 11.89 | 11.30 | 11.72 | 1,486,134 | +0.22(+1.93%) |
Jul 09, 2010 | 11.50 | 11.52 | 10.95 | 11.50 | 969,941 | +0.44(+3.93%) |
Jul 08, 2010 | 11.07 | 11.25 | 10.70 | 11.07 | 2,731 | +0.09(+0.85%) |
Jul 07, 2010 | 10.97 | 11.01 | 10.34 | 10.97 | 1,752,180 | +0.59(+5.67%) |
Jul 06, 2010 | 10.38 | 11.09 | 10.28 | 10.38 | 5,251 | -0.23(-2.17%) |
Jul 02, 2010 | 10.61 | 10.99 | 10.43 | 10.61 | 1,769,617 | -0.22(-2.05%) |
Jul 01, 2010 | 10.55 | 10.99 | 10.00 | 10.84 | 2,980,591 | +0.23(+2.17%) |
Jun 30, 2010 | 10.61 | 11.31 | 10.55 | 10.61 | 7,210 | -0.31(-2.81%) |
Jun 29, 2010 | 10.91 | 11.49 | 10.78 | 10.91 | 234 | -1.15(-9.55%) |
Jun 25, 2010 | 12.06 | 12.20 | 11.74 | 12.06 | 4,609,493 | -0.06(-0.49%) |
Jun 24, 2010 | 12.12 | 12.65 | 12.02 | 12.12 | 3,159,431 | -0.59(-4.63%) |
Jun 23, 2010 | 12.94 | 13.14 | 12.30 | 12.71 | 2,544,288 | -0.06(-0.47%) |
Jun 22, 2010 | 12.77 | 14.22 | 12.65 | 12.77 | 2,767 | -1.54(-10.79%) |
Jun 21, 2010 | 14.82 | 14.92 | 14.12 | 14.32 | 2,011,236 | -0.14(-0.94%) |
Jun 18, 2010 | 14.45 | 14.86 | 14.26 | 14.45 | 3,216,917 | -0.29(-1.97%) |
Jun 17, 2010 | 14.74 | 14.85 | 14.46 | 14.74 | 514 | +0.10(+0.70%) |
Jun 16, 2010 | 14.82 | 15.19 | 14.50 | 14.64 | 2,918,259 | -0.41(-2.72%) |
Jun 15, 2010 | 15.05 | 15.09 | 14.49 | 15.05 | 4,605 | +0.62(+4.32%) |
Jun 14, 2010 | 14.09 | 14.71 | 14.06 | 14.43 | 2,683,011 | +0.66(+4.77%) |
Jun 11, 2010 | 13.75 | 14.09 | 13.43 | 13.77 | 2,066,642 | -0.23(-1.65%) |
Jun 10, 2010 | 14.00 | 14.03 | 13.19 | 14.00 | 4,278 | +1.03(+7.96%) |
Jun 09, 2010 | 12.81 | 13.57 | 12.81 | 12.97 | 3,464,187 | +0.37(+2.91%) |
Jun 08, 2010 | 12.77 | 13.10 | 12.25 | 12.60 | 3,617,274 | -0.04(-0.34%) |
Jun 07, 2010 | 13.93 | 13.93 | 12.59 | 12.65 | 2,979,731 | -1.19(-8.58%) |
Jun 04, 2010 | 13.83 | 14.87 | 13.75 | 13.83 | 3,228,112 | -1.40(-9.19%) |
Jun 03, 2010 | 15.23 | 15.30 | 14.51 | 15.23 | 513 | +0.70(+4.82%) |
Jun 02, 2010 | 14.53 | 14.55 | 14.10 | 14.53 | 1,548,346 | +0.44(+3.15%) |