Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.44 | 10.50 | 10.32 | 10.45 | 198,783 | +0.14(+1.37%) |
Aug 30, 2010 | 10.56 | 10.60 | 10.30 | 10.31 | 25,248,088 | -0.30(-2.87%) |
Aug 27, 2010 | 10.61 | 10.66 | 10.33 | 10.61 | 40,030,340 | +0.06(+0.56%) |
Aug 26, 2010 | 10.55 | 10.75 | 10.37 | 10.55 | 41,673 | +0.06(+0.60%) |
Aug 25, 2010 | 10.47 | 10.53 | 10.20 | 10.49 | 42,348 | -0.04(-0.36%) |
Aug 24, 2010 | 10.57 | 10.68 | 10.51 | 10.53 | 33,192,174 | -0.16(-1.50%) |
Aug 23, 2010 | 10.89 | 10.93 | 10.69 | 10.69 | 21,769,732 | -0.12(-1.13%) |
Aug 20, 2010 | 10.84 | 10.86 | 10.63 | 10.81 | 36,535,956 | -0.04(-0.35%) |
Aug 19, 2010 | 10.96 | 11.05 | 10.82 | 10.85 | 30,061 | -0.44(-3.90%) |
Aug 18, 2010 | 11.45 | 11.47 | 11.25 | 11.29 | 60,360 | -0.23(-2.02%) |
Aug 17, 2010 | 11.60 | 11.65 | 11.49 | 11.52 | 25,631 | +0.17(+1.47%) |
Aug 16, 2010 | 11.27 | 11.39 | 11.24 | 11.35 | 20,256,600 | +0.09(+0.78%) |
Aug 13, 2010 | 11.27 | 11.34 | 11.21 | 11.27 | 18,734,444 | +0.04(+0.39%) |
Aug 12, 2010 | 11.11 | 11.42 | 11.08 | 11.22 | 31,055,930 | -0.03(-0.28%) |
Aug 11, 2010 | 11.25 | 11.58 | 11.24 | 11.25 | 43,744,424 | -0.42(-3.58%) |
Aug 10, 2010 | 11.67 | 11.86 | 11.61 | 11.67 | 318 | -0.30(-2.47%) |
Aug 09, 2010 | 12.06 | 12.10 | 11.92 | 11.97 | 17,767,848 | -0.07(-0.60%) |
Aug 06, 2010 | 12.04 | 12.14 | 11.89 | 12.04 | 29,952,088 | -0.11(-0.90%) |
Aug 05, 2010 | 12.04 | 12.17 | 12.04 | 12.15 | 27,041,500 | +0.01(+0.08%) |
Aug 04, 2010 | 12.11 | 12.19 | 11.98 | 12.14 | 11,647 | +0.15(+1.23%) |
Aug 03, 2010 | 11.71 | 12.09 | 11.63 | 11.99 | 15,032 | +0.23(+1.95%) |
Aug 02, 2010 | 11.54 | 11.81 | 11.52 | 11.76 | 35,054,320 | +0.40(+3.53%) |
Jul 30, 2010 | 11.36 | 11.41 | 11.01 | 11.36 | 45,315,900 | +0.24(+2.19%) |
Jul 29, 2010 | 11.20 | 11.28 | 11.06 | 11.12 | 4,492 | +0.00(+0.00%) |
Jul 28, 2010 | 11.27 | 11.34 | 11.10 | 11.12 | 31,164,808 | -0.18(-1.58%) |
Jul 27, 2010 | 11.40 | 11.47 | 11.20 | 11.29 | 23,307,968 | -0.03(-0.28%) |
Jul 26, 2010 | 11.27 | 11.34 | 11.20 | 11.33 | 24,169,080 | +0.00(+0.00%) |
Jul 23, 2010 | 11.28 | 11.36 | 11.16 | 11.33 | 29,747,710 | +0.00(+0.03%) |
Jul 22, 2010 | 11.26 | 11.49 | 11.24 | 11.32 | 8,503 | +0.26(+2.31%) |
Jul 21, 2010 | 11.38 | 11.41 | 11.00 | 11.07 | 37,344,004 | -0.18(-1.58%) |
Jul 20, 2010 | 10.67 | 11.28 | 10.65 | 11.24 | 6,424 | +0.45(+4.13%) |
Jul 19, 2010 | 10.80 | 10.89 | 10.71 | 10.80 | 29,054,062 | +0.03(+0.26%) |
Jul 16, 2010 | 10.77 | 10.93 | 10.77 | 10.77 | 32,492,898 | -0.15(-1.34%) |
Jul 15, 2010 | 11.09 | 11.12 | 10.89 | 10.92 | 34,556,280 | -0.20(-1.80%) |
Jul 14, 2010 | 10.97 | 11.20 | 10.97 | 11.12 | 26,584 | +0.01(+0.06%) |
Jul 13, 2010 | 11.24 | 11.29 | 11.08 | 11.11 | 34,258 | -0.08(-0.75%) |
Jul 12, 2010 | 11.27 | 11.32 | 11.10 | 11.20 | 31,306,208 | -0.16(-1.37%) |
Jul 09, 2010 | 11.35 | 11.42 | 11.20 | 11.35 | 32,209,666 | +0.08(+0.69%) |
Jul 08, 2010 | 11.22 | 11.28 | 11.02 | 11.27 | 33,492 | +0.11(+0.98%) |
Jul 07, 2010 | 10.76 | 11.17 | 10.74 | 11.16 | 50,476,372 | +0.41(+3.80%) |
Jul 06, 2010 | 10.90 | 11.00 | 10.66 | 10.76 | 7,048 | +0.11(+1.00%) |
Jul 02, 2010 | 10.65 | 10.75 | 10.56 | 10.65 | 38,174,344 | +0.12(+1.19%) |
Jul 01, 2010 | 10.52 | 10.76 | 10.34 | 10.52 | 64,427,380 | -0.19(-1.75%) |
Jun 30, 2010 | 10.75 | 11.05 | 10.69 | 10.71 | 4,681 | +0.04(+0.35%) |
Jun 29, 2010 | 10.75 | 10.80 | 10.61 | 10.67 | 41,499 | -0.60(-5.29%) |
Jun 25, 2010 | 11.27 | 11.37 | 10.98 | 11.27 | 42,960,500 | +0.22(+1.98%) |
Jun 24, 2010 | 11.25 | 11.30 | 11.01 | 11.05 | 10,647 | -0.33(-2.91%) |
Jun 23, 2010 | 11.51 | 11.51 | 11.19 | 11.38 | 64,403,980 | -0.25(-2.12%) |
Jun 22, 2010 | 12.11 | 12.11 | 11.60 | 11.63 | 23,825 | -0.44(-3.62%) |
Jun 21, 2010 | 12.21 | 12.37 | 11.93 | 12.07 | 52,567,488 | +0.12(+0.97%) |
Jun 18, 2010 | 11.95 | 12.07 | 11.93 | 11.95 | 32,018,360 | +0.02(+0.13%) |
Jun 17, 2010 | 12.17 | 12.17 | 11.83 | 11.93 | 46,400,648 | -0.09(-0.75%) |
Jun 16, 2010 | 11.65 | 12.13 | 11.64 | 12.03 | 48,323,024 | +0.19(+1.61%) |
Jun 15, 2010 | 11.67 | 11.84 | 11.59 | 11.83 | 1,602 | +0.22(+1.91%) |
Jun 14, 2010 | 12.08 | 12.09 | 11.59 | 11.61 | 54,263,548 | -0.35(-2.90%) |
Jun 11, 2010 | 11.81 | 12.06 | 11.79 | 11.96 | 39,199,936 | -0.08(-0.65%) |
Jun 10, 2010 | 12.04 | 12.15 | 11.88 | 12.04 | 8,808 | +0.32(+2.69%) |
Jun 09, 2010 | 11.73 | 12.05 | 11.64 | 11.72 | 75,029,240 | +0.14(+1.24%) |
Jun 08, 2010 | 11.39 | 11.62 | 11.31 | 11.58 | 320 | +0.31(+2.77%) |
Jun 07, 2010 | 11.39 | 11.60 | 11.26 | 11.27 | 48,134,460 | +0.01(+0.12%) |
Jun 04, 2010 | 11.25 | 11.69 | 11.21 | 11.25 | 63,912,420 | -0.01(-0.09%) |
Jun 03, 2010 | 11.69 | 11.69 | 11.18 | 11.26 | 42,206,560 | -0.22(-1.93%) |
Jun 02, 2010 | 11.27 | 11.49 | 11.14 | 11.49 | 333,823 | +0.37(+3.28%) |