Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.89 | 11.96 | 11.69 | 11.71 | 52,190,676 | -0.22(-1.82%) |
Aug 30, 2010 | 11.90 | 12.03 | 11.85 | 11.93 | 33,858,612 | -0.04(-0.31%) |
Aug 27, 2010 | 11.85 | 11.99 | 11.70 | 11.96 | 39,953,296 | +0.17(+1.40%) |
Aug 26, 2010 | 12.11 | 12.12 | 11.74 | 11.80 | 44,716,448 | -0.28(-2.28%) |
Aug 25, 2010 | 11.82 | 12.08 | 11.78 | 12.07 | 34,445,856 | +0.27(+2.27%) |
Aug 24, 2010 | 11.96 | 12.02 | 11.81 | 11.81 | 43,137,828 | -0.28(-2.31%) |
Aug 23, 2010 | 12.12 | 12.19 | 12.06 | 12.09 | 26,241,724 | +0.08(+0.64%) |
Aug 20, 2010 | 12.17 | 12.19 | 11.92 | 12.01 | 34,985,632 | -0.18(-1.48%) |
Aug 19, 2010 | 12.37 | 12.39 | 12.13 | 12.19 | 37,620,568 | -0.23(-1.88%) |
Aug 18, 2010 | 12.51 | 12.56 | 12.41 | 12.42 | 54,670,620 | -0.14(-1.14%) |
Aug 17, 2010 | 12.52 | 12.73 | 12.42 | 12.57 | 27,704,402 | +0.11(+0.87%) |
Aug 16, 2010 | 12.60 | 12.63 | 12.40 | 12.46 | 29,122,062 | -0.17(-1.31%) |
Aug 13, 2010 | 12.69 | 12.84 | 12.62 | 12.62 | 21,828,032 | -0.13(-1.01%) |
Aug 12, 2010 | 12.54 | 12.81 | 12.51 | 12.75 | 24,779,934 | +0.04(+0.29%) |
Aug 11, 2010 | 12.97 | 13.02 | 12.68 | 12.72 | 31,856,376 | -0.45(-3.44%) |
Aug 10, 2010 | 13.09 | 13.29 | 13.01 | 13.17 | 27,204,390 | +0.01(+0.08%) |
Aug 09, 2010 | 13.25 | 13.26 | 13.10 | 13.16 | 23,744,936 | -0.02(-0.17%) |
Aug 06, 2010 | 13.13 | 13.20 | 12.99 | 13.18 | 30,721,512 | +0.03(+0.25%) |
Aug 05, 2010 | 12.90 | 13.29 | 12.85 | 13.15 | 40,532,620 | +0.19(+1.45%) |
Aug 04, 2010 | 12.76 | 12.99 | 12.66 | 12.96 | 31,838,910 | +0.27(+2.15%) |
Aug 03, 2010 | 12.65 | 12.80 | 12.60 | 12.69 | 21,291,494 | +0.01(+0.06%) |
Aug 02, 2010 | 12.45 | 12.72 | 12.42 | 12.68 | 35,790,480 | +0.42(+3.42%) |
Jul 30, 2010 | 12.19 | 12.40 | 12.17 | 12.26 | 29,803,134 | -0.03(-0.27%) |
Jul 29, 2010 | 12.60 | 12.67 | 12.20 | 12.29 | 32,049,064 | -0.00(-0.03%) |
Jul 28, 2010 | 12.33 | 12.50 | 12.20 | 12.30 | 40,763,992 | +0.01(+0.09%) |
Jul 27, 2010 | 12.30 | 12.34 | 12.07 | 12.28 | 125,383,520 | +0.00(+0.00%) |
Jul 26, 2010 | 12.22 | 12.40 | 11.81 | 12.28 | 46,213,360 | -0.01(-0.12%) |
Jul 23, 2010 | 12.41 | 12.44 | 12.08 | 12.30 | 34,190,432 | -0.13(-1.04%) |
Jul 22, 2010 | 12.15 | 12.46 | 12.15 | 12.43 | 39,958,652 | +0.32(+2.64%) |
Jul 21, 2010 | 11.99 | 12.30 | 11.67 | 12.11 | 81,904,680 | -0.03(-0.27%) |
Jul 20, 2010 | 12.02 | 12.16 | 11.97 | 12.14 | 35,360,128 | +0.03(+0.27%) |
Jul 19, 2010 | 11.77 | 12.20 | 11.77 | 12.11 | 45,466,560 | +0.36(+3.04%) |
Jul 16, 2010 | 12.69 | 12.84 | 11.71 | 11.75 | 84,979,024 | -1.09(-8.48%) |
Jul 15, 2010 | 12.84 | 12.97 | 12.73 | 12.84 | 29,150,688 | +0.03(+0.26%) |
Jul 14, 2010 | 13.00 | 13.06 | 12.77 | 12.81 | 29,660,632 | -0.14(-1.11%) |
Jul 13, 2010 | 12.74 | 13.04 | 12.70 | 12.95 | 24,481,052 | +0.26(+2.09%) |
Jul 12, 2010 | 12.77 | 12.78 | 12.62 | 12.69 | 25,768,096 | -0.10(-0.75%) |
Jul 09, 2010 | 12.78 | 12.85 | 12.68 | 12.78 | 25,849,238 | -0.03(-0.23%) |
Jul 08, 2010 | 12.87 | 12.90 | 12.63 | 12.81 | 34,114,208 | -0.04(-0.34%) |
Jul 07, 2010 | 12.76 | 12.88 | 12.61 | 12.86 | 31,836,956 | +0.06(+0.49%) |
Jul 06, 2010 | 12.92 | 13.03 | 12.66 | 12.79 | 28,875,994 | -0.04(-0.29%) |
Jul 02, 2010 | 12.65 | 12.94 | 12.58 | 12.83 | 26,538,088 | +0.27(+2.14%) |
Jul 01, 2010 | 12.60 | 12.61 | 12.25 | 12.56 | 32,500,512 | -0.05(-0.41%) |
Jun 30, 2010 | 12.81 | 12.92 | 12.60 | 12.61 | 27,106,246 | -0.25(-1.97%) |
Jun 29, 2010 | 13.02 | 13.10 | 12.78 | 12.87 | 24,693,902 | -0.51(-3.80%) |
Jun 25, 2010 | 13.12 | 13.55 | 13.12 | 13.37 | 35,949,512 | +0.23(+1.76%) |
Jun 24, 2010 | 13.24 | 13.38 | 13.10 | 13.14 | 25,078,132 | -0.18(-1.35%) |
Jun 23, 2010 | 13.14 | 13.40 | 13.12 | 13.32 | 20,235,860 | +0.11(+0.84%) |
Jun 22, 2010 | 13.22 | 13.54 | 13.19 | 13.21 | 28,085,454 | -0.07(-0.53%) |
Jun 21, 2010 | 13.30 | 13.43 | 13.23 | 13.28 | 21,309,304 | +0.03(+0.22%) |
Jun 18, 2010 | 13.25 | 13.43 | 13.15 | 13.25 | 36,951,840 | +0.02(+0.14%) |
Jun 17, 2010 | 13.25 | 13.28 | 13.07 | 13.23 | 25,865,270 | +0.06(+0.45%) |
Jun 16, 2010 | 12.98 | 13.29 | 12.73 | 13.18 | 29,321,190 | +0.10(+0.79%) |
Jun 15, 2010 | 12.78 | 13.09 | 12.76 | 13.07 | 29,819,728 | +0.33(+2.57%) |
Jun 14, 2010 | 12.78 | 12.97 | 12.72 | 12.74 | 25,205,598 | +0.04(+0.32%) |
Jun 11, 2010 | 12.40 | 12.75 | 12.33 | 12.70 | 31,696,478 | +0.30(+2.40%) |
Jun 10, 2010 | 12.20 | 12.47 | 12.17 | 12.41 | 35,928,072 | +0.30(+2.46%) |
Jun 09, 2010 | 12.35 | 12.43 | 12.10 | 12.11 | 43,961,364 | -0.20(-1.64%) |
Jun 08, 2010 | 12.67 | 12.70 | 12.08 | 12.31 | 68,447,624 | -0.36(-2.85%) |
Jun 07, 2010 | 12.81 | 12.87 | 12.64 | 12.67 | 35,945,004 | -0.10(-0.76%) |
Jun 04, 2010 | 12.92 | 13.05 | 12.72 | 12.77 | 46,072,676 | -0.44(-3.32%) |
Jun 03, 2010 | 13.19 | 13.36 | 13.09 | 13.21 | 30,446,962 | -0.04(-0.28%) |
Jun 02, 2010 | 13.18 | 13.25 | 12.95 | 13.24 | 35,562,072 | +0.21(+1.61%) |