Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.02 | 12.50 | 11.92 | 12.48 | 2,546,409 | +0.30(+2.46%) |
Aug 30, 2010 | 12.70 | 12.89 | 12.16 | 12.18 | 2,166,907 | -0.38(-3.03%) |
Aug 27, 2010 | 12.26 | 12.63 | 11.88 | 12.56 | 1,847,551 | +0.51(+4.23%) |
Aug 26, 2010 | 12.22 | 12.32 | 12.00 | 12.05 | 1,933,987 | -0.06(-0.50%) |
Aug 25, 2010 | 11.99 | 12.17 | 11.81 | 12.11 | 2,398,589 | -0.06(-0.47%) |
Aug 24, 2010 | 12.13 | 12.38 | 12.00 | 12.17 | 2,449,369 | -0.16(-1.28%) |
Aug 23, 2010 | 12.72 | 12.83 | 12.32 | 12.32 | 1,662,380 | -0.19(-1.48%) |
Aug 20, 2010 | 12.74 | 12.77 | 12.35 | 12.51 | 2,634,902 | -0.23(-1.81%) |
Aug 19, 2010 | 13.29 | 13.34 | 12.74 | 12.74 | 2,773,631 | -0.67(-5.00%) |
Aug 18, 2010 | 13.42 | 13.50 | 13.08 | 13.41 | 2,043,629 | -0.04(-0.30%) |
Aug 17, 2010 | 13.22 | 13.65 | 13.04 | 13.45 | 2,899,982 | +0.46(+3.54%) |
Aug 16, 2010 | 12.73 | 13.12 | 12.51 | 12.99 | 2,013,550 | +0.19(+1.48%) |
Aug 13, 2010 | 13.18 | 13.19 | 12.71 | 12.80 | 2,202,837 | -0.41(-3.10%) |
Aug 12, 2010 | 12.70 | 13.35 | 12.60 | 13.21 | 2,803,828 | +0.32(+2.48%) |
Aug 11, 2010 | 13.35 | 13.38 | 12.85 | 12.89 | 3,143,600 | -0.75(-5.50%) |
Aug 10, 2010 | 13.72 | 13.88 | 13.54 | 13.64 | 3,144,332 | -0.33(-2.36%) |
Aug 09, 2010 | 14.08 | 14.08 | 13.53 | 13.97 | 6,050,720 | +0.02(+0.14%) |
Aug 06, 2010 | 13.99 | 14.00 | 12.94 | 13.95 | 18,044,278 | +1.37(+10.89%) |
Aug 05, 2010 | 12.26 | 12.91 | 12.00 | 12.58 | 5,273,187 | +0.18(+1.45%) |
Aug 04, 2010 | 12.31 | 12.60 | 12.12 | 12.40 | 2,268,125 | +0.23(+1.89%) |
Aug 03, 2010 | 12.52 | 12.66 | 12.08 | 12.17 | 2,617,893 | -0.34(-2.72%) |
Aug 02, 2010 | 13.12 | 13.20 | 12.41 | 12.51 | 3,361,012 | -0.32(-2.49%) |
Jul 30, 2010 | 12.25 | 12.99 | 12.24 | 12.83 | 2,827,904 | +0.33(+2.64%) |
Jul 29, 2010 | 12.05 | 12.69 | 12.05 | 12.50 | 3,795,524 | +0.54(+4.52%) |
Jul 28, 2010 | 11.76 | 11.98 | 11.61 | 11.96 | 1,826,740 | +0.07(+0.59%) |
Jul 27, 2010 | 12.09 | 12.17 | 11.77 | 11.89 | 1,849,225 | -0.09(-0.75%) |
Jul 26, 2010 | 11.89 | 12.18 | 11.80 | 11.98 | 2,659,465 | +0.13(+1.10%) |
Jul 23, 2010 | 11.34 | 11.95 | 11.20 | 11.85 | 2,326,645 | +0.48(+4.22%) |
Jul 22, 2010 | 11.33 | 11.55 | 11.17 | 11.37 | 2,681,843 | +0.28(+2.52%) |
Jul 21, 2010 | 11.35 | 11.43 | 10.95 | 11.09 | 2,334,937 | -0.15(-1.33%) |
Jul 20, 2010 | 10.22 | 11.25 | 10.14 | 11.24 | 3,976,289 | +0.78(+7.46%) |
Jul 19, 2010 | 10.59 | 10.80 | 10.20 | 10.46 | 3,331,520 | -0.04(-0.38%) |
Jul 16, 2010 | 10.15 | 10.72 | 9.880 | 10.50 | 5,002,194 | +0.25(+2.44%) |
Jul 15, 2010 | 10.31 | 10.38 | 9.940 | 10.25 | 4,640,479 | -0.01(-0.10%) |
Jul 14, 2010 | 10.33 | 10.49 | 10.17 | 10.26 | 2,591,871 | -0.12(-1.16%) |
Jul 13, 2010 | 10.50 | 10.58 | 10.29 | 10.38 | 3,708,358 | +0.10(+0.97%) |
Jul 12, 2010 | 10.75 | 10.86 | 10.20 | 10.28 | 2,411,139 | -0.54(-4.95%) |
Jul 09, 2010 | 10.55 | 10.84 | 10.42 | 10.81 | 1,918,929 | +0.20(+1.84%) |
Jul 08, 2010 | 10.86 | 11.00 | 10.40 | 10.62 | 1,968,983 | -0.03(-0.28%) |
Jul 07, 2010 | 10.13 | 10.65 | 9.940 | 10.65 | 2,216,082 | +0.61(+6.08%) |
Jul 06, 2010 | 10.84 | 10.91 | 9.972 | 10.04 | 2,748,436 | -0.56(-5.28%) |
Jul 02, 2010 | 10.80 | 10.85 | 10.25 | 10.60 | 1,860,964 | -0.10(-0.93%) |
Jul 01, 2010 | 10.53 | 10.86 | 10.05 | 10.70 | 2,812,259 | +0.12(+1.13%) |
Jun 30, 2010 | 10.67 | 11.06 | 10.50 | 10.58 | 2,330,143 | -0.13(-1.21%) |
Jun 29, 2010 | 11.19 | 11.27 | 10.53 | 10.71 | 3,078,738 | -0.71(-6.22%) |
Jun 25, 2010 | 11.27 | 11.54 | 11.05 | 11.42 | 5,077,836 | +0.21(+1.87%) |
Jun 24, 2010 | 11.25 | 11.43 | 10.97 | 11.21 | 2,356,876 | -0.13(-1.15%) |
Jun 23, 2010 | 11.34 | 11.49 | 10.59 | 11.34 | 3,118,805 | +0.32(+2.90%) |
Jun 22, 2010 | 11.49 | 11.75 | 11.00 | 11.02 | 2,556,062 | -0.52(-4.51%) |
Jun 21, 2010 | 12.04 | 12.28 | 11.40 | 11.54 | 3,889,834 | -0.36(-3.03%) |
Jun 18, 2010 | 11.82 | 11.95 | 11.68 | 11.90 | 2,079,210 | +0.13(+1.10%) |
Jun 17, 2010 | 11.79 | 11.87 | 11.44 | 11.77 | 1,713,809 | +0.06(+0.51%) |
Jun 16, 2010 | 11.64 | 11.85 | 11.53 | 11.71 | 2,441,758 | -0.09(-0.76%) |
Jun 15, 2010 | 11.40 | 11.83 | 11.33 | 11.80 | 3,565,183 | +0.53(+4.70%) |
Jun 14, 2010 | 11.02 | 11.44 | 10.83 | 11.27 | 3,240,298 | +0.41(+3.78%) |
Jun 11, 2010 | 10.33 | 10.92 | 10.26 | 10.86 | 2,149,454 | +0.33(+3.13%) |
Jun 10, 2010 | 10.13 | 10.58 | 10.04 | 10.53 | 3,253,546 | +0.70(+7.12%) |
Jun 09, 2010 | 9.710 | 10.18 | 9.600 | 9.830 | 3,291,994 | +0.30(+3.15%) |
Jun 08, 2010 | 9.330 | 9.660 | 9.210 | 9.530 | 2,912,920 | +0.03(+0.32%) |
Jun 07, 2010 | 10.07 | 10.20 | 9.440 | 9.500 | 3,030,089 | -0.51(-5.09%) |
Jun 04, 2010 | 10.39 | 10.56 | 9.900 | 10.01 | 2,526,614 | -0.69(-6.45%) |
Jun 03, 2010 | 10.36 | 10.76 | 10.36 | 10.70 | 2,731,222 | +0.40(+3.88%) |
Jun 02, 2010 | 10.00 | 10.32 | 9.690 | 10.30 | 2,174,560 | +0.40(+4.04%) |