Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.224 | 9.264 | 9.004 | 9.224 | 64,704 | +0.06(+0.67%) |
Aug 30, 2010 | 9.154 | 9.507 | 9.119 | 9.163 | 7,397,577 | -0.06(-0.67%) |
Aug 27, 2010 | 8.801 | 9.410 | 8.686 | 9.224 | 11,689,507 | +0.36(+4.08%) |
Aug 26, 2010 | 8.925 | 9.101 | 8.792 | 8.863 | 1,256 | +0.02(+0.20%) |
Aug 25, 2010 | 8.589 | 8.872 | 8.466 | 8.845 | 12,974,290 | +0.06(+0.70%) |
Aug 24, 2010 | 8.933 | 9.015 | 8.616 | 8.783 | 9,875 | -0.45(-4.87%) |
Aug 23, 2010 | 9.295 | 9.595 | 9.163 | 9.233 | 7,019,815 | -0.05(-0.57%) |
Aug 20, 2010 | 9.418 | 9.471 | 9.145 | 9.286 | 9,059,673 | -0.22(-2.32%) |
Aug 19, 2010 | 9.948 | 10.06 | 9.119 | 9.507 | 1,195 | -0.51(-5.11%) |
Aug 18, 2010 | 10.05 | 10.12 | 9.939 | 10.02 | 5,731,427 | +0.00(+0.00%) |
Aug 17, 2010 | 10.21 | 10.27 | 9.939 | 10.02 | 10,617,230 | -0.11(-1.05%) |
Aug 16, 2010 | 10.17 | 10.27 | 9.992 | 10.12 | 5,157,526 | -0.06(-0.61%) |
Aug 13, 2010 | 10.19 | 10.27 | 9.895 | 10.19 | 5,859,301 | +0.06(+0.61%) |
Aug 12, 2010 | 9.833 | 10.24 | 9.745 | 10.12 | 6,621,356 | +0.11(+1.06%) |
Aug 11, 2010 | 10.30 | 10.32 | 9.886 | 10.02 | 955 | -0.39(-3.73%) |
Aug 10, 2010 | 10.66 | 10.66 | 10.28 | 10.41 | 1,360 | -0.34(-3.20%) |
Aug 09, 2010 | 10.52 | 10.79 | 10.38 | 10.75 | 7,851,327 | +0.34(+3.22%) |
Aug 06, 2010 | 10.41 | 10.54 | 10.20 | 10.41 | 7,670,165 | +0.01(+0.08%) |
Aug 05, 2010 | 10.41 | 10.70 | 10.34 | 10.41 | 9,167,697 | -0.05(-0.51%) |
Aug 04, 2010 | 10.81 | 10.93 | 10.30 | 10.46 | 9,215,792 | -0.26(-2.39%) |
Aug 03, 2010 | 11.04 | 11.12 | 10.39 | 10.71 | 498 | -0.41(-3.65%) |
Aug 02, 2010 | 10.65 | 11.29 | 10.52 | 11.12 | 14,865,536 | +0.64(+6.14%) |
Jul 30, 2010 | 10.48 | 10.52 | 9.992 | 10.48 | 8,912,137 | +0.17(+1.63%) |
Jul 29, 2010 | 10.27 | 10.41 | 9.983 | 10.31 | 6,550,734 | -0.02(-0.17%) |
Jul 28, 2010 | 10.33 | 10.47 | 10.00 | 10.33 | 715 | +0.00(+0.00%) |
Jul 27, 2010 | 10.33 | 10.79 | 10.31 | 10.33 | 15,347 | -0.24(-2.25%) |
Jul 26, 2010 | 10.07 | 10.58 | 10.04 | 10.56 | 8,657,367 | +0.47(+4.63%) |
Jul 23, 2010 | 10.08 | 10.20 | 9.921 | 10.10 | 7,628,457 | -0.01(-0.09%) |
Jul 22, 2010 | 9.833 | 10.17 | 9.754 | 10.11 | 11,126,977 | +0.49(+5.14%) |
Jul 21, 2010 | 10.18 | 10.37 | 9.568 | 9.612 | 17,567,654 | -0.56(-5.46%) |
Jul 20, 2010 | 10.17 | 10.25 | 9.789 | 10.17 | 4,130 | +0.13(+1.32%) |
Jul 19, 2010 | 10.08 | 10.32 | 9.171 | 10.04 | 34,006,536 | -0.30(-2.90%) |
Jul 16, 2010 | 10.34 | 10.71 | 10.30 | 10.34 | 9,304,114 | -0.26(-2.41%) |
Jul 15, 2010 | 10.81 | 10.86 | 10.41 | 10.59 | 9,222,300 | -0.18(-1.64%) |
Jul 14, 2010 | 10.72 | 10.94 | 10.58 | 10.77 | 9,531,692 | +0.09(+0.83%) |
Jul 13, 2010 | 10.49 | 10.82 | 10.49 | 10.68 | 12,279,444 | +0.49(+4.76%) |
Jul 12, 2010 | 10.33 | 10.65 | 10.08 | 10.19 | 10,902,908 | -0.08(-0.77%) |
Jul 09, 2010 | 10.27 | 10.49 | 10.15 | 10.27 | 7,908,855 | -0.11(-1.02%) |
Jul 08, 2010 | 10.49 | 10.55 | 10.14 | 10.38 | 6,488,877 | +0.05(+0.51%) |
Jul 07, 2010 | 10.08 | 10.35 | 9.639 | 10.33 | 12,087,721 | +0.54(+5.50%) |
Jul 06, 2010 | 10.05 | 10.32 | 9.665 | 9.789 | 9,364 | +0.06(+0.63%) |
Jul 02, 2010 | 9.727 | 10.42 | 9.445 | 9.727 | 20,739,396 | -0.61(-5.89%) |
Jul 01, 2010 | 10.56 | 10.83 | 9.992 | 10.34 | 16,092,128 | -0.03(-0.25%) |
Jun 30, 2010 | 10.03 | 10.80 | 9.965 | 10.36 | 631 | +0.35(+3.52%) |
Jun 29, 2010 | 10.01 | 10.39 | 9.912 | 10.01 | 340 | -0.57(-5.42%) |
Jun 25, 2010 | 10.58 | 10.89 | 10.41 | 10.58 | 13,571,201 | -0.27(-2.52%) |
Jun 24, 2010 | 11.04 | 11.24 | 10.84 | 10.86 | 1,133 | -0.31(-2.76%) |
Jun 23, 2010 | 11.23 | 11.36 | 10.95 | 11.16 | 8,796,099 | -0.01(-0.08%) |
Jun 22, 2010 | 11.90 | 12.00 | 11.13 | 11.17 | 12,848,759 | -0.72(-6.08%) |
Jun 21, 2010 | 12.24 | 12.35 | 11.76 | 11.90 | 9,156,616 | -0.19(-1.60%) |
Jun 18, 2010 | 12.09 | 12.52 | 11.85 | 12.09 | 15,183,760 | -0.42(-3.38%) |
Jun 17, 2010 | 12.49 | 12.70 | 12.30 | 12.51 | 9,021,937 | +0.10(+0.78%) |
Jun 16, 2010 | 12.24 | 12.77 | 12.15 | 12.42 | 13,878,483 | +0.08(+0.64%) |
Jun 15, 2010 | 12.25 | 12.49 | 12.13 | 12.34 | 14,120,657 | +0.26(+2.19%) |
Jun 14, 2010 | 12.04 | 12.39 | 12.00 | 12.07 | 18,207,568 | +0.21(+1.78%) |
Jun 11, 2010 | 11.65 | 11.98 | 11.53 | 11.86 | 10,899,701 | +0.09(+0.75%) |
Jun 10, 2010 | 12.03 | 12.08 | 11.76 | 11.77 | 1,360 | -0.01(-0.07%) |
Jun 09, 2010 | 11.68 | 12.11 | 11.68 | 11.78 | 9,855,792 | +0.15(+1.29%) |
Jun 08, 2010 | 11.69 | 11.84 | 11.27 | 11.63 | 12,145,897 | +0.05(+0.46%) |
Jun 07, 2010 | 12.06 | 12.24 | 11.56 | 11.58 | 9,802,364 | -0.40(-3.31%) |
Jun 04, 2010 | 11.98 | 12.43 | 11.91 | 11.98 | 11,486,816 | -0.62(-4.90%) |
Jun 03, 2010 | 12.51 | 12.79 | 12.38 | 12.59 | 11,861,257 | +0.17(+1.35%) |
Jun 02, 2010 | 12.25 | 12.57 | 12.22 | 12.43 | 19,486,618 | +0.48(+4.06%) |