Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.43 | 12.55 | 12.24 | 12.40 | 4,715,707 | -0.06(-0.50%) |
Aug 30, 2010 | 12.75 | 12.92 | 12.46 | 12.46 | 2,537,985 | -0.38(-2.96%) |
Aug 27, 2010 | 12.67 | 12.84 | 12.35 | 12.84 | 4,551,647 | +0.27(+2.15%) |
Aug 26, 2010 | 13.04 | 13.10 | 12.57 | 12.57 | 3,085,031 | -0.37(-2.86%) |
Aug 25, 2010 | 12.79 | 13.01 | 12.69 | 12.94 | 2,980,442 | +0.00(+0.00%) |
Aug 24, 2010 | 13.28 | 13.28 | 12.80 | 12.94 | 5,671,833 | -0.52(-3.86%) |
Aug 23, 2010 | 13.70 | 13.84 | 13.45 | 13.46 | 2,196,192 | -0.16(-1.17%) |
Aug 20, 2010 | 13.98 | 13.98 | 13.48 | 13.62 | 3,588,705 | -0.40(-2.85%) |
Aug 19, 2010 | 14.43 | 14.43 | 13.90 | 14.02 | 2,866,187 | -0.42(-2.91%) |
Aug 18, 2010 | 14.14 | 14.70 | 13.91 | 14.44 | 3,579,926 | +0.28(+1.98%) |
Aug 17, 2010 | 13.90 | 14.30 | 13.86 | 14.16 | 3,010,738 | +0.37(+2.68%) |
Aug 16, 2010 | 13.86 | 13.98 | 13.73 | 13.79 | 1,562,051 | -0.16(-1.15%) |
Aug 13, 2010 | 13.79 | 14.20 | 13.78 | 13.95 | 1,523,736 | -0.02(-0.14%) |
Aug 12, 2010 | 13.86 | 14.10 | 13.81 | 13.97 | 2,734,448 | -0.09(-0.64%) |
Aug 11, 2010 | 14.55 | 14.63 | 14.02 | 14.06 | 3,849,867 | -0.74(-5.00%) |
Aug 10, 2010 | 15.02 | 15.10 | 14.71 | 14.80 | 4,585,166 | -0.52(-3.39%) |
Aug 09, 2010 | 15.12 | 15.38 | 15.11 | 15.32 | 2,632,070 | +0.20(+1.32%) |
Aug 06, 2010 | 15.19 | 15.30 | 14.74 | 15.12 | 3,803,783 | -0.16(-1.05%) |
Aug 05, 2010 | 15.36 | 15.60 | 15.05 | 15.28 | 3,208,557 | -0.18(-1.16%) |
Aug 04, 2010 | 14.94 | 15.50 | 14.88 | 15.46 | 3,471,556 | +0.63(+4.25%) |
Aug 03, 2010 | 14.99 | 15.20 | 14.77 | 14.83 | 2,770,088 | -0.28(-1.85%) |
Aug 02, 2010 | 14.75 | 15.11 | 14.70 | 15.11 | 3,430,986 | +0.48(+3.28%) |
Jul 30, 2010 | 14.33 | 14.68 | 14.32 | 14.63 | 3,124,659 | +0.20(+1.39%) |
Jul 29, 2010 | 14.50 | 14.74 | 14.35 | 14.43 | 3,292,721 | +0.07(+0.49%) |
Jul 28, 2010 | 14.34 | 14.62 | 14.31 | 14.36 | 3,504,628 | +0.06(+0.42%) |
Jul 27, 2010 | 14.57 | 14.69 | 14.24 | 14.30 | 5,701,512 | -0.21(-1.45%) |
Jul 26, 2010 | 14.36 | 14.57 | 14.20 | 14.51 | 4,077,562 | +0.15(+1.04%) |
Jul 23, 2010 | 14.75 | 14.80 | 14.09 | 14.36 | 11,227,450 | +1.01(+7.57%) |
Jul 22, 2010 | 12.89 | 13.39 | 12.86 | 13.35 | 3,326,956 | +0.57(+4.46%) |
Jul 21, 2010 | 13.15 | 13.26 | 12.74 | 12.78 | 3,854,164 | -0.28(-2.14%) |
Jul 20, 2010 | 12.76 | 13.12 | 12.60 | 13.06 | 4,242,796 | +0.02(+0.15%) |
Jul 19, 2010 | 13.05 | 13.15 | 12.72 | 13.04 | 2,639,691 | +0.08(+0.62%) |
Jul 16, 2010 | 13.51 | 13.52 | 12.90 | 12.96 | 5,088,441 | -0.62(-4.57%) |
Jul 15, 2010 | 13.01 | 13.67 | 12.85 | 13.58 | 5,057,052 | +0.53(+4.06%) |
Jul 14, 2010 | 12.78 | 13.07 | 12.60 | 13.05 | 3,765,528 | +0.25(+1.95%) |
Jul 13, 2010 | 12.29 | 12.88 | 12.28 | 12.80 | 4,108,594 | +0.66(+5.44%) |
Jul 12, 2010 | 12.12 | 12.24 | 11.93 | 12.14 | 1,364,061 | -0.06(-0.49%) |
Jul 09, 2010 | 11.95 | 12.23 | 11.80 | 12.20 | 3,055,557 | +0.20(+1.67%) |
Jul 08, 2010 | 11.77 | 12.22 | 11.71 | 12.00 | 4,267,527 | +0.30(+2.59%) |
Jul 07, 2010 | 11.66 | 11.80 | 11.36 | 11.70 | 5,026,721 | +0.05(+0.41%) |
Jul 06, 2010 | 11.80 | 12.15 | 11.50 | 11.65 | 5,112,448 | +0.04(+0.34%) |
Jul 02, 2010 | 11.84 | 11.90 | 11.53 | 11.61 | 2,042,490 | -0.11(-0.94%) |
Jul 01, 2010 | 11.84 | 11.88 | 11.15 | 11.72 | 3,325,835 | -0.10(-0.85%) |
Jun 30, 2010 | 12.05 | 12.22 | 11.73 | 11.82 | 2,866,807 | -0.21(-1.75%) |
Jun 29, 2010 | 12.88 | 12.88 | 11.86 | 12.03 | 5,428,464 | -1.00(-7.67%) |
Jun 25, 2010 | 13.16 | 13.38 | 13.00 | 13.03 | 24,531,644 | -0.09(-0.69%) |
Jun 24, 2010 | 13.47 | 13.70 | 13.09 | 13.12 | 2,786,775 | -0.49(-3.60%) |
Jun 23, 2010 | 13.75 | 13.90 | 13.46 | 13.61 | 3,066,749 | -0.14(-1.02%) |
Jun 22, 2010 | 14.08 | 14.20 | 13.72 | 13.75 | 1,988,473 | -0.23(-1.65%) |
Jun 21, 2010 | 14.02 | 14.49 | 13.93 | 13.98 | 2,735,809 | +0.15(+1.08%) |
Jun 18, 2010 | 13.76 | 13.99 | 13.50 | 13.83 | 5,047,430 | +0.14(+1.02%) |
Jun 17, 2010 | 14.26 | 14.26 | 13.45 | 13.69 | 3,652,896 | -0.47(-3.32%) |
Jun 16, 2010 | 13.88 | 14.30 | 13.85 | 14.16 | 2,333,102 | +0.14(+1.00%) |
Jun 15, 2010 | 13.78 | 14.08 | 13.75 | 14.02 | 2,369,029 | +0.24(+1.74%) |
Jun 14, 2010 | 13.93 | 14.19 | 13.77 | 13.78 | 1,655,810 | -0.10(-0.72%) |
Jun 11, 2010 | 13.50 | 13.95 | 13.50 | 13.88 | 1,924,642 | +0.10(+0.73%) |
Jun 10, 2010 | 13.29 | 13.81 | 13.15 | 13.78 | 2,523,803 | +0.76(+5.84%) |
Jun 09, 2010 | 13.03 | 13.45 | 12.94 | 13.02 | 3,334,957 | +0.03(+0.23%) |
Jun 08, 2010 | 13.28 | 13.32 | 12.35 | 12.99 | 11,255,561 | -0.14(-1.07%) |
Jun 07, 2010 | 14.17 | 14.20 | 13.05 | 13.13 | 5,444,951 | -0.93(-6.63%) |
Jun 04, 2010 | 14.60 | 14.87 | 13.88 | 14.06 | 4,681,975 | -1.01(-6.69%) |
Jun 03, 2010 | 14.86 | 15.40 | 14.70 | 15.07 | 3,107,236 | +0.08(+0.53%) |