Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.30 | 11.39 | 11.22 | 11.31 | 16,174 | +0.01(+0.10%) |
Aug 30, 2010 | 11.39 | 11.45 | 11.29 | 11.30 | 6,594,122 | -0.07(-0.61%) |
Aug 27, 2010 | 11.37 | 11.39 | 11.00 | 11.37 | 14,782,813 | +0.30(+2.67%) |
Aug 26, 2010 | 11.08 | 11.17 | 10.95 | 11.08 | 6,861,295 | +0.14(+1.28%) |
Aug 25, 2010 | 10.81 | 10.97 | 10.71 | 10.94 | 6,365,603 | -0.03(-0.25%) |
Aug 24, 2010 | 10.96 | 11.04 | 10.86 | 10.96 | 1,861 | -0.26(-2.34%) |
Aug 23, 2010 | 11.36 | 11.44 | 11.23 | 11.23 | 5,053,415 | -0.11(-0.95%) |
Aug 20, 2010 | 11.17 | 11.34 | 11.13 | 11.34 | 2,881,866 | +0.03(+0.29%) |
Aug 19, 2010 | 11.44 | 11.48 | 11.21 | 11.30 | 5,643,901 | -0.23(-1.96%) |
Aug 18, 2010 | 11.65 | 11.65 | 11.45 | 11.53 | 4,857,036 | -0.08(-0.69%) |
Aug 17, 2010 | 11.54 | 11.70 | 11.53 | 11.61 | 1,861 | +0.20(+1.79%) |
Aug 16, 2010 | 11.25 | 11.44 | 11.23 | 11.40 | 3,071,560 | +0.12(+1.09%) |
Aug 13, 2010 | 11.28 | 11.38 | 11.27 | 11.28 | 4,661,782 | +0.09(+0.77%) |
Aug 12, 2010 | 11.07 | 11.24 | 11.05 | 11.20 | 10,519,365 | -0.03(-0.24%) |
Aug 11, 2010 | 11.32 | 11.34 | 11.20 | 11.22 | 930 | -0.54(-4.57%) |
Aug 10, 2010 | 11.68 | 11.83 | 11.60 | 11.76 | 7,794,333 | -0.21(-1.75%) |
Aug 09, 2010 | 12.02 | 12.04 | 11.92 | 11.97 | 8,823,211 | +0.11(+0.95%) |
Aug 06, 2010 | 11.86 | 11.87 | 11.66 | 11.86 | 10,097,251 | -0.01(-0.04%) |
Aug 05, 2010 | 11.85 | 11.88 | 11.78 | 11.86 | 12,134,866 | -0.09(-0.76%) |
Aug 04, 2010 | 11.87 | 11.98 | 11.82 | 11.95 | 6,258,096 | +0.12(+1.04%) |
Aug 03, 2010 | 11.85 | 11.93 | 11.77 | 11.83 | 6,547,216 | -0.13(-1.08%) |
Aug 02, 2010 | 11.86 | 12.00 | 11.79 | 11.96 | 7,407,043 | +0.38(+3.29%) |
Jul 30, 2010 | 11.58 | 11.64 | 11.41 | 11.58 | 7,005,444 | -0.01(-0.05%) |
Jul 29, 2010 | 11.66 | 11.71 | 11.43 | 11.58 | 7,928,254 | +0.10(+0.84%) |
Jul 28, 2010 | 11.48 | 11.54 | 11.42 | 11.49 | 7,299,078 | -0.08(-0.70%) |
Jul 27, 2010 | 11.65 | 11.68 | 11.50 | 11.57 | 13,560,554 | -0.04(-0.37%) |
Jul 26, 2010 | 11.49 | 11.63 | 11.45 | 11.61 | 4,956,526 | +0.16(+1.41%) |
Jul 23, 2010 | 11.35 | 11.48 | 11.29 | 11.45 | 5,914,001 | +0.19(+1.67%) |
Jul 22, 2010 | 11.15 | 11.35 | 11.15 | 11.26 | 279 | +0.34(+3.15%) |
Jul 21, 2010 | 11.17 | 11.18 | 10.86 | 10.92 | 9,696,971 | -0.25(-2.26%) |
Jul 20, 2010 | 10.83 | 11.20 | 10.81 | 11.17 | 6,761,339 | +0.37(+3.43%) |
Jul 19, 2010 | 10.80 | 10.85 | 10.67 | 10.80 | 4,113,411 | +0.03(+0.30%) |
Jul 16, 2010 | 10.77 | 10.99 | 10.73 | 10.77 | 6,984,921 | -0.27(-2.48%) |
Jul 15, 2010 | 11.15 | 11.17 | 10.92 | 11.04 | 11,645,147 | -0.10(-0.87%) |
Jul 14, 2010 | 11.09 | 11.22 | 11.05 | 11.14 | 8,462,346 | +0.06(+0.53%) |
Jul 13, 2010 | 11.01 | 11.15 | 11.00 | 11.08 | 8,407,781 | +0.11(+1.05%) |
Jul 12, 2010 | 10.94 | 11.02 | 10.89 | 10.96 | 10,311,047 | -0.05(-0.46%) |
Jul 09, 2010 | 11.01 | 11.04 | 10.91 | 11.01 | 5,867,631 | +0.08(+0.74%) |
Jul 08, 2010 | 10.99 | 11.06 | 10.81 | 10.93 | 12,074,596 | +0.25(+2.36%) |
Jul 07, 2010 | 10.37 | 10.70 | 10.36 | 10.68 | 13,269,663 | +0.32(+3.11%) |
Jul 06, 2010 | 10.46 | 10.59 | 10.29 | 10.36 | 558 | +0.16(+1.58%) |
Jul 02, 2010 | 10.20 | 10.36 | 10.11 | 10.20 | 7,285,292 | -0.01(-0.05%) |
Jul 01, 2010 | 10.18 | 10.27 | 9.970 | 10.20 | 17,371,868 | +0.01(+0.05%) |
Jun 30, 2010 | 10.24 | 10.38 | 10.15 | 10.20 | 17,054,650 | -0.12(-1.15%) |
Jun 29, 2010 | 10.50 | 10.50 | 10.24 | 10.31 | 14,981,563 | -0.67(-6.07%) |
Jun 25, 2010 | 10.98 | 11.01 | 10.74 | 10.98 | 9,682,515 | +0.06(+0.59%) |
Jun 24, 2010 | 11.00 | 11.03 | 10.85 | 10.92 | 11,744,966 | -0.23(-2.02%) |
Jun 23, 2010 | 11.16 | 11.24 | 10.99 | 11.14 | 9,673,489 | -0.06(-0.56%) |
Jun 22, 2010 | 11.41 | 11.44 | 11.15 | 11.20 | 9,304,173 | -0.21(-1.86%) |
Jun 21, 2010 | 11.58 | 11.60 | 11.33 | 11.42 | 8,590,816 | +0.12(+1.08%) |
Jun 18, 2010 | 11.29 | 11.35 | 11.25 | 11.29 | 5,088,273 | +0.10(+0.90%) |
Jun 17, 2010 | 11.24 | 11.27 | 11.06 | 11.19 | 12,825,740 | -0.03(-0.24%) |
Jun 16, 2010 | 11.10 | 11.29 | 11.10 | 11.22 | 14,033,285 | -0.07(-0.66%) |
Jun 15, 2010 | 11.05 | 11.34 | 11.05 | 11.29 | 12,446 | +0.24(+2.17%) |
Jun 14, 2010 | 11.18 | 11.28 | 11.04 | 11.06 | 12,060,102 | +0.08(+0.73%) |
Jun 11, 2010 | 10.77 | 11.00 | 10.76 | 10.98 | 7,615,073 | +0.06(+0.54%) |
Jun 10, 2010 | 10.83 | 10.94 | 10.79 | 10.92 | 11,772,378 | +0.55(+5.34%) |
Jun 09, 2010 | 10.45 | 10.63 | 10.31 | 10.36 | 11,563,087 | +0.03(+0.26%) |
Jun 08, 2010 | 10.11 | 10.38 | 10.04 | 10.34 | 14,500,355 | +0.42(+4.18%) |
Jun 07, 2010 | 10.16 | 10.18 | 9.912 | 9.922 | 8,668,814 | -0.23(-2.25%) |
Jun 04, 2010 | 10.15 | 10.44 | 10.07 | 10.15 | 21,824,672 | -0.55(-5.17%) |
Jun 03, 2010 | 10.82 | 10.87 | 10.58 | 10.70 | 36,588,356 | +0.03(+0.30%) |
Jun 02, 2010 | 10.40 | 10.68 | 10.35 | 10.67 | 7,428,687 | +0.31(+2.98%) |