Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.98 | 12.26 | 11.59 | 12.00 | 2,823 | +0.24(+2.05%) |
Aug 30, 2010 | 12.05 | 12.24 | 11.76 | 11.76 | 2,348,739 | +0.06(+0.53%) |
Aug 27, 2010 | 12.16 | 12.19 | 11.44 | 11.70 | 2,451,524 | -0.32(-2.66%) |
Aug 26, 2010 | 12.02 | 12.19 | 11.63 | 12.02 | 3,313 | +0.02(+0.20%) |
Aug 25, 2010 | 12.03 | 12.13 | 11.76 | 11.99 | 3,338,315 | -0.18(-1.47%) |
Aug 24, 2010 | 12.53 | 12.62 | 12.17 | 12.17 | 315 | -0.65(-5.05%) |
Aug 23, 2010 | 13.39 | 13.46 | 12.76 | 12.82 | 2,488,948 | -0.43(-3.24%) |
Aug 20, 2010 | 13.25 | 13.37 | 13.08 | 13.25 | 2,452,403 | -0.08(-0.58%) |
Aug 19, 2010 | 13.78 | 13.85 | 13.18 | 13.32 | 315 | -0.56(-4.04%) |
Aug 18, 2010 | 13.89 | 13.95 | 13.68 | 13.89 | 2,172,213 | +0.02(+0.11%) |
Aug 17, 2010 | 13.85 | 14.06 | 13.71 | 13.87 | 1,756,921 | +0.21(+1.51%) |
Aug 16, 2010 | 13.66 | 13.95 | 13.51 | 13.66 | 1,906,107 | -0.05(-0.34%) |
Aug 13, 2010 | 13.71 | 14.16 | 13.70 | 13.71 | 2,393,769 | -0.37(-2.65%) |
Aug 12, 2010 | 13.99 | 14.45 | 13.90 | 14.08 | 4,156,678 | -0.22(-1.52%) |
Aug 11, 2010 | 13.67 | 14.45 | 13.57 | 14.30 | 5,858,069 | +0.30(+2.11%) |
Aug 10, 2010 | 13.94 | 14.15 | 13.73 | 14.01 | 3,431,023 | -0.15(-1.04%) |
Aug 09, 2010 | 14.39 | 14.49 | 13.90 | 14.15 | 4,096,512 | -0.18(-1.25%) |
Aug 06, 2010 | 14.33 | 14.48 | 13.14 | 14.33 | 11,375,272 | +1.82(+14.53%) |
Aug 05, 2010 | 12.23 | 12.78 | 12.05 | 12.51 | 3,039,645 | +0.23(+1.83%) |
Aug 04, 2010 | 12.64 | 12.75 | 12.23 | 12.29 | 3,132,379 | -0.26(-2.10%) |
Aug 03, 2010 | 12.68 | 12.71 | 12.51 | 12.55 | 4,562 | -0.22(-1.70%) |
Aug 02, 2010 | 12.63 | 12.82 | 12.42 | 12.77 | 2,778,737 | +0.57(+4.65%) |
Jul 30, 2010 | 12.20 | 12.40 | 12.06 | 12.20 | 1,871,697 | -0.28(-2.24%) |
Jul 29, 2010 | 12.42 | 12.63 | 12.00 | 12.48 | 2,372,949 | +0.09(+0.69%) |
Jul 28, 2010 | 12.40 | 12.52 | 12.23 | 12.40 | 3,372 | -0.12(-0.93%) |
Jul 27, 2010 | 12.51 | 13.09 | 12.47 | 12.51 | 2,534 | -0.32(-2.48%) |
Jul 26, 2010 | 12.49 | 12.86 | 12.40 | 12.83 | 2,145,764 | +0.31(+2.48%) |
Jul 23, 2010 | 12.20 | 12.57 | 12.09 | 12.52 | 2,272,919 | +0.21(+1.70%) |
Jul 22, 2010 | 12.12 | 12.33 | 11.96 | 12.31 | 2,291,747 | +0.54(+4.55%) |
Jul 21, 2010 | 12.16 | 12.29 | 11.74 | 11.78 | 2,356,174 | -0.30(-2.51%) |
Jul 20, 2010 | 11.52 | 12.13 | 11.32 | 12.08 | 3,023,565 | +0.37(+3.19%) |
Jul 19, 2010 | 11.74 | 11.88 | 11.50 | 11.71 | 2,116,520 | +0.08(+0.67%) |
Jul 16, 2010 | 11.63 | 12.21 | 11.53 | 11.63 | 4,014,135 | -0.66(-5.38%) |
Jul 15, 2010 | 12.31 | 12.40 | 11.98 | 12.29 | 2,715,045 | -0.11(-0.88%) |
Jul 14, 2010 | 12.34 | 12.59 | 12.20 | 12.40 | 5,354,812 | +0.00(+0.00%) |
Jul 13, 2010 | 12.18 | 12.44 | 12.11 | 12.40 | 5,820,274 | +0.30(+2.44%) |
Jul 12, 2010 | 12.16 | 12.35 | 11.81 | 12.10 | 3,599,032 | -0.09(-0.70%) |
Jul 09, 2010 | 12.19 | 12.22 | 11.55 | 12.19 | 3,087,061 | +0.57(+4.88%) |
Jul 08, 2010 | 11.29 | 11.64 | 11.29 | 11.62 | 3,385,744 | +0.45(+4.04%) |
Jul 07, 2010 | 10.55 | 11.19 | 10.55 | 11.17 | 5,381,002 | +0.61(+5.82%) |
Jul 06, 2010 | 10.51 | 10.73 | 10.36 | 10.55 | 3,622,819 | +0.35(+3.43%) |
Jul 02, 2010 | 10.21 | 10.63 | 10.11 | 10.21 | 2,550,250 | -0.09(-0.91%) |
Jul 01, 2010 | 10.30 | 10.51 | 9.816 | 10.30 | 4,427,446 | -0.02(-0.15%) |
Jun 30, 2010 | 10.27 | 10.69 | 10.27 | 10.31 | 851 | +0.02(+0.15%) |
Jun 29, 2010 | 10.70 | 10.77 | 10.24 | 10.30 | 5,704,782 | -0.34(-3.21%) |
Jun 25, 2010 | 10.64 | 10.71 | 10.38 | 10.64 | 16,260,650 | +0.15(+1.41%) |
Jun 24, 2010 | 11.02 | 11.04 | 10.47 | 10.49 | 3,890,853 | -0.61(-5.46%) |
Jun 23, 2010 | 11.19 | 11.31 | 10.92 | 11.10 | 2,013,675 | -0.09(-0.76%) |
Jun 22, 2010 | 11.29 | 11.55 | 11.13 | 11.18 | 3,195,849 | -0.01(-0.07%) |
Jun 21, 2010 | 11.81 | 11.85 | 11.15 | 11.19 | 2,575,793 | -0.36(-3.10%) |
Jun 18, 2010 | 11.55 | 11.61 | 11.39 | 11.55 | 3,465,719 | +0.05(+0.41%) |
Jun 17, 2010 | 11.50 | 11.88 | 11.41 | 11.50 | 787 | -0.25(-2.12%) |
Jun 16, 2010 | 11.79 | 12.03 | 11.71 | 11.75 | 2,265,194 | -0.23(-1.94%) |
Jun 15, 2010 | 11.98 | 12.01 | 11.35 | 11.98 | 7,050 | +0.66(+5.83%) |
Jun 14, 2010 | 11.57 | 11.88 | 11.31 | 11.32 | 3,435,935 | -0.02(-0.14%) |
Jun 11, 2010 | 11.00 | 11.40 | 10.87 | 11.34 | 2,819,833 | +0.13(+1.18%) |
Jun 10, 2010 | 10.63 | 11.21 | 10.63 | 11.21 | 3,926,302 | +0.79(+7.61%) |
Jun 09, 2010 | 10.78 | 10.97 | 10.34 | 10.41 | 5,214,371 | -0.19(-1.83%) |
Jun 08, 2010 | 10.38 | 10.64 | 9.840 | 10.61 | 8,449,087 | +0.28(+2.71%) |
Jun 07, 2010 | 11.32 | 11.45 | 10.30 | 10.33 | 9,443,705 | -0.88(-7.84%) |
Jun 04, 2010 | 11.21 | 11.81 | 11.13 | 11.21 | 9,462,455 | -0.89(-7.39%) |
Jun 03, 2010 | 12.10 | 12.82 | 12.02 | 12.10 | 5,188,504 | -0.66(-5.18%) |
Jun 02, 2010 | 12.76 | 12.76 | 12.17 | 12.76 | 3,770,741 | +0.65(+5.32%) |