Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.05 | 10.13 | 9.854 | 10.04 | 285,792 | +0.09(+0.93%) |
Aug 30, 2010 | 10.15 | 10.19 | 9.927 | 9.951 | 183,417,280 | -0.28(-2.69%) |
Aug 27, 2010 | 10.24 | 10.29 | 10.04 | 10.23 | 196,081,440 | -0.13(-1.21%) |
Aug 26, 2010 | 10.35 | 10.44 | 10.09 | 10.35 | 307,625 | +0.11(+1.07%) |
Aug 25, 2010 | 10.16 | 10.29 | 10.05 | 10.24 | 231,411 | +0.02(+0.16%) |
Aug 24, 2010 | 10.32 | 10.38 | 10.19 | 10.23 | 361,741 | -0.19(-1.79%) |
Aug 23, 2010 | 10.57 | 10.60 | 10.40 | 10.41 | 141,561,200 | +0.00(+0.00%) |
Aug 20, 2010 | 10.50 | 10.51 | 10.32 | 10.41 | 203,335,984 | -0.12(-1.15%) |
Aug 19, 2010 | 10.74 | 10.82 | 10.53 | 10.53 | 338,784 | -0.24(-2.25%) |
Aug 18, 2010 | 10.72 | 10.92 | 10.71 | 10.78 | 259,978 | +0.05(+0.45%) |
Aug 17, 2010 | 10.73 | 10.88 | 10.64 | 10.73 | 242,974 | +0.06(+0.53%) |
Aug 16, 2010 | 10.62 | 10.75 | 10.59 | 10.67 | 123,028,096 | -0.03(-0.30%) |
Aug 13, 2010 | 10.70 | 10.79 | 10.61 | 10.70 | 133,397,616 | +0.14(+1.28%) |
Aug 12, 2010 | 10.56 | 10.80 | 10.53 | 10.57 | 181,326,448 | -0.10(-0.97%) |
Aug 11, 2010 | 10.92 | 10.94 | 10.65 | 10.67 | 225,690,976 | -0.45(-4.07%) |
Aug 10, 2010 | 11.09 | 11.18 | 11.01 | 11.12 | 107,364 | -0.13(-1.15%) |
Aug 09, 2010 | 11.38 | 11.38 | 11.12 | 11.25 | 150,024,400 | -0.04(-0.36%) |
Aug 06, 2010 | 11.29 | 11.36 | 11.12 | 11.29 | 166,973,728 | -0.05(-0.43%) |
Aug 05, 2010 | 11.40 | 11.43 | 11.29 | 11.34 | 136,817,424 | -0.14(-1.20%) |
Aug 04, 2010 | 11.62 | 11.64 | 11.42 | 11.48 | 134,995 | -0.12(-1.05%) |
Aug 03, 2010 | 11.62 | 11.70 | 11.56 | 11.60 | 341,107 | -0.08(-0.69%) |
Aug 02, 2010 | 11.63 | 11.71 | 11.51 | 11.68 | 160,788,176 | +0.32(+2.85%) |
Jul 30, 2010 | 11.36 | 11.52 | 11.21 | 11.36 | 160,960,784 | +0.01(+0.07%) |
Jul 29, 2010 | 11.45 | 11.50 | 11.25 | 11.35 | 107,326 | -0.13(-1.13%) |
Jul 28, 2010 | 11.48 | 11.52 | 11.29 | 11.48 | 254,122 | +0.00(+0.00%) |
Jul 27, 2010 | 11.48 | 11.85 | 11.47 | 11.48 | 231,098 | +0.03(+0.28%) |
Jul 26, 2010 | 11.21 | 11.50 | 11.09 | 11.45 | 196,700,544 | +0.33(+2.98%) |
Jul 23, 2010 | 11.07 | 11.16 | 10.90 | 11.12 | 165,604,320 | +0.06(+0.59%) |
Jul 22, 2010 | 10.96 | 11.24 | 10.95 | 11.05 | 500,792 | +0.24(+2.25%) |
Jul 21, 2010 | 11.29 | 11.30 | 10.78 | 10.81 | 250,944,384 | -0.33(-2.98%) |
Jul 20, 2010 | 11.14 | 11.21 | 10.76 | 11.14 | 222,524,544 | +0.13(+1.18%) |
Jul 19, 2010 | 11.31 | 11.34 | 10.76 | 11.01 | 388,778,912 | -0.30(-2.65%) |
Jul 16, 2010 | 11.31 | 11.87 | 11.29 | 11.31 | 541,915,072 | -0.96(-7.84%) |
Jul 15, 2010 | 12.67 | 12.69 | 12.18 | 12.27 | 218,565,168 | -0.40(-3.19%) |
Jul 14, 2010 | 12.62 | 12.72 | 12.48 | 12.68 | 121,656 | +0.00(+0.00%) |
Jul 13, 2010 | 12.68 | 12.72 | 12.46 | 12.68 | 367,639 | +0.37(+3.02%) |
Jul 12, 2010 | 12.19 | 12.34 | 12.11 | 12.31 | 113,660,640 | +0.08(+0.66%) |
Jul 09, 2010 | 12.22 | 12.24 | 11.93 | 12.22 | 107,024,904 | +0.20(+1.68%) |
Jul 08, 2010 | 12.04 | 12.09 | 11.81 | 12.02 | 132,759 | +0.12(+1.02%) |
Jul 07, 2010 | 11.42 | 11.92 | 11.41 | 11.90 | 185,263,568 | +0.53(+4.62%) |
Jul 06, 2010 | 11.38 | 11.58 | 11.19 | 11.38 | 100,547 | +0.18(+1.59%) |
Jul 02, 2010 | 11.20 | 11.41 | 11.07 | 11.20 | 174,266,704 | -0.15(-1.35%) |
Jul 01, 2010 | 11.35 | 11.61 | 10.92 | 11.35 | 317,239,200 | -0.28(-2.37%) |
Jun 30, 2010 | 11.63 | 11.97 | 11.57 | 11.63 | 161,780 | -0.16(-1.37%) |
Jun 29, 2010 | 11.77 | 12.18 | 11.69 | 11.79 | 230,656 | -0.69(-5.51%) |
Jun 25, 2010 | 12.48 | 12.64 | 12.22 | 12.48 | 216,639,024 | +0.32(+2.66%) |
Jun 24, 2010 | 12.15 | 12.39 | 12.12 | 12.15 | 296,445 | -0.33(-2.66%) |
Jun 23, 2010 | 12.62 | 12.71 | 12.37 | 12.48 | 164,216,672 | -0.12(-0.96%) |
Jun 22, 2010 | 12.76 | 12.87 | 12.59 | 12.60 | 147,510 | -0.17(-1.33%) |
Jun 21, 2010 | 12.97 | 13.03 | 12.74 | 12.77 | 134,726,320 | -0.02(-0.19%) |
Jun 18, 2010 | 12.80 | 12.87 | 12.73 | 12.80 | 130,675,560 | +0.00(+0.00%) |
Jun 17, 2010 | 12.91 | 13.00 | 12.61 | 12.80 | 91,786 | -0.04(-0.32%) |
Jun 16, 2010 | 12.84 | 12.92 | 12.66 | 12.84 | 169,874 | +0.06(+0.44%) |
Jun 15, 2010 | 12.78 | 12.82 | 12.39 | 12.78 | 94,325 | +0.32(+2.53%) |
Jun 14, 2010 | 12.70 | 12.77 | 12.45 | 12.47 | 148,885,936 | -0.15(-1.22%) |
Jun 11, 2010 | 12.40 | 12.70 | 12.38 | 12.62 | 142,285,120 | +0.11(+0.91%) |
Jun 10, 2010 | 12.51 | 12.52 | 12.22 | 12.51 | 125,661 | +0.36(+3.00%) |
Jun 09, 2010 | 12.48 | 12.53 | 12.09 | 12.14 | 186,286,304 | -0.26(-2.09%) |
Jun 08, 2010 | 12.04 | 12.42 | 11.97 | 12.40 | 72,269 | +0.40(+3.37%) |
Jun 07, 2010 | 12.43 | 12.46 | 11.95 | 12.00 | 196,301,616 | -0.42(-3.39%) |
Jun 04, 2010 | 12.42 | 12.73 | 12.34 | 12.42 | 183,446,928 | -0.37(-2.91%) |
Jun 03, 2010 | 12.91 | 13.00 | 12.69 | 12.79 | 153,389,168 | -0.06(-0.50%) |
Jun 02, 2010 | 12.86 | 12.88 | 12.42 | 12.86 | 156,952,832 | +0.37(+2.98%) |