Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.55 | 10.75 | 10.52 | 10.68 | 13,485,373 | +0.08(+0.71%) |
Aug 30, 2010 | 10.69 | 10.79 | 10.60 | 10.60 | 10,946,893 | -0.15(-1.40%) |
Aug 27, 2010 | 10.81 | 10.87 | 10.64 | 10.75 | 13,277,971 | -0.03(-0.28%) |
Aug 26, 2010 | 10.98 | 11.09 | 10.75 | 10.78 | 10,516,599 | -0.21(-1.91%) |
Aug 25, 2010 | 10.66 | 11.00 | 10.65 | 10.99 | 10,442,116 | +0.24(+2.23%) |
Aug 24, 2010 | 10.80 | 10.87 | 10.63 | 10.75 | 15,084,059 | -0.14(-1.29%) |
Aug 23, 2010 | 11.09 | 11.14 | 10.78 | 10.89 | 13,582,079 | -0.17(-1.54%) |
Aug 20, 2010 | 10.98 | 11.09 | 10.94 | 11.06 | 7,001,642 | +0.05(+0.45%) |
Aug 19, 2010 | 10.98 | 11.11 | 10.91 | 11.01 | 9,907,009 | +0.01(+0.09%) |
Aug 18, 2010 | 10.88 | 11.15 | 10.86 | 11.00 | 9,102,221 | +0.09(+0.82%) |
Aug 17, 2010 | 10.92 | 11.07 | 10.86 | 10.91 | 11,164,489 | +0.03(+0.28%) |
Aug 16, 2010 | 10.86 | 11.02 | 10.80 | 10.88 | 9,488,571 | +0.01(+0.09%) |
Aug 13, 2010 | 10.75 | 10.94 | 10.75 | 10.87 | 12,748,831 | +0.04(+0.37%) |
Aug 12, 2010 | 10.84 | 10.97 | 10.76 | 10.83 | 13,796,355 | -0.14(-1.28%) |
Aug 11, 2010 | 10.88 | 11.08 | 10.84 | 10.97 | 17,087,584 | -0.08(-0.77%) |
Aug 10, 2010 | 10.90 | 11.16 | 10.78 | 11.05 | 17,922,278 | +0.07(+0.68%) |
Aug 09, 2010 | 11.08 | 11.12 | 10.95 | 10.98 | 19,478,356 | -0.01(-0.09%) |
Aug 06, 2010 | 10.91 | 11.21 | 10.88 | 10.99 | 33,975,396 | -0.76(-6.47%) |
Aug 05, 2010 | 11.81 | 11.91 | 11.68 | 11.75 | 12,917,384 | -0.06(-0.51%) |
Aug 04, 2010 | 11.62 | 11.84 | 11.56 | 11.81 | 17,643,400 | +0.28(+2.43%) |
Aug 03, 2010 | 11.85 | 11.85 | 11.44 | 11.53 | 21,324,484 | -0.42(-3.51%) |
Aug 02, 2010 | 11.92 | 12.09 | 11.85 | 11.95 | 13,764,373 | +0.07(+0.59%) |
Jul 30, 2010 | 11.65 | 11.95 | 11.60 | 11.88 | 5,960,756 | +0.10(+0.85%) |
Jul 29, 2010 | 11.92 | 11.94 | 11.57 | 11.78 | 8,144,591 | -0.08(-0.67%) |
Jul 28, 2010 | 11.97 | 11.99 | 11.72 | 11.86 | 9,976,920 | -0.08(-0.67%) |
Jul 27, 2010 | 12.02 | 12.04 | 11.77 | 11.94 | 17,845,076 | +0.03(+0.25%) |
Jul 26, 2010 | 11.77 | 12.04 | 11.70 | 11.91 | 11,466,160 | +0.18(+1.53%) |
Jul 23, 2010 | 11.63 | 11.85 | 11.57 | 11.73 | 10,133,747 | +0.11(+0.95%) |
Jul 22, 2010 | 11.34 | 11.78 | 11.34 | 11.62 | 21,110,068 | +0.38(+3.38%) |
Jul 21, 2010 | 11.48 | 11.50 | 11.21 | 11.24 | 8,037,820 | -0.22(-1.92%) |
Jul 20, 2010 | 11.20 | 11.46 | 11.16 | 11.46 | 5,545,221 | +0.08(+0.70%) |
Jul 19, 2010 | 11.18 | 11.47 | 11.12 | 11.38 | 11,866,429 | +0.26(+2.34%) |
Jul 16, 2010 | 11.36 | 11.39 | 11.08 | 11.12 | 9,854,086 | -0.21(-1.85%) |
Jul 15, 2010 | 11.32 | 11.42 | 11.19 | 11.33 | 7,269,281 | +0.03(+0.27%) |
Jul 14, 2010 | 11.43 | 11.54 | 11.20 | 11.30 | 8,141,855 | -0.11(-0.96%) |
Jul 13, 2010 | 11.22 | 11.44 | 11.11 | 11.41 | 12,004,360 | +0.29(+2.61%) |
Jul 12, 2010 | 11.05 | 11.13 | 10.93 | 11.12 | 9,768,175 | +0.03(+0.27%) |
Jul 09, 2010 | 11.08 | 11.13 | 10.99 | 11.09 | 4,053,669 | +0.02(+0.18%) |
Jul 08, 2010 | 11.00 | 11.10 | 10.87 | 11.07 | 10,224,050 | +0.09(+0.82%) |
Jul 07, 2010 | 10.54 | 10.99 | 10.53 | 10.98 | 11,750,495 | +0.44(+4.17%) |
Jul 06, 2010 | 10.78 | 10.82 | 10.41 | 10.54 | 9,297,782 | -0.10(-0.94%) |
Jul 02, 2010 | 10.50 | 10.69 | 10.35 | 10.64 | 8,597,445 | +0.14(+1.33%) |
Jul 01, 2010 | 10.48 | 10.66 | 10.32 | 10.50 | 9,840,629 | +0.01(+0.10%) |
Jun 30, 2010 | 10.63 | 10.81 | 10.47 | 10.49 | 13,219,415 | -0.11(-1.04%) |
Jun 29, 2010 | 10.81 | 10.88 | 10.54 | 10.60 | 10,879,390 | -0.40(-3.64%) |
Jun 25, 2010 | 11.09 | 11.15 | 10.93 | 11.00 | 12,790,005 | -0.02(-0.18%) |
Jun 24, 2010 | 11.17 | 11.25 | 11.00 | 11.02 | 6,774,096 | -0.19(-1.69%) |
Jun 23, 2010 | 11.17 | 11.26 | 11.09 | 11.21 | 11,675,283 | +0.01(+0.09%) |
Jun 22, 2010 | 11.54 | 11.60 | 11.16 | 11.20 | 13,707,104 | -0.34(-2.95%) |
Jun 21, 2010 | 11.61 | 11.65 | 11.35 | 11.54 | 17,697,912 | +0.07(+0.61%) |
Jun 18, 2010 | 11.34 | 11.59 | 11.30 | 11.47 | 13,824,284 | +0.11(+0.97%) |
Jun 17, 2010 | 11.19 | 11.54 | 11.16 | 11.36 | 18,223,480 | +0.21(+1.88%) |
Jun 16, 2010 | 11.20 | 11.30 | 11.09 | 11.15 | 11,253,961 | -0.19(-1.68%) |
Jun 15, 2010 | 11.04 | 11.36 | 10.99 | 11.34 | 13,528,934 | +0.40(+3.66%) |
Jun 14, 2010 | 10.97 | 11.17 | 10.93 | 10.94 | 9,877,964 | +0.08(+0.74%) |
Jun 11, 2010 | 10.60 | 10.88 | 10.55 | 10.86 | 9,001,943 | +0.17(+1.59%) |
Jun 10, 2010 | 10.48 | 10.69 | 10.48 | 10.69 | 8,137,063 | +0.30(+2.89%) |
Jun 09, 2010 | 10.56 | 10.63 | 10.37 | 10.39 | 8,694,954 | -0.14(-1.35%) |
Jun 08, 2010 | 10.65 | 10.71 | 10.41 | 10.53 | 9,075,673 | -0.07(-0.64%) |
Jun 07, 2010 | 10.71 | 10.90 | 10.57 | 10.60 | 11,924,300 | -0.10(-0.93%) |
Jun 04, 2010 | 10.82 | 10.95 | 10.66 | 10.70 | 14,654,937 | -0.30(-2.73%) |
Jun 03, 2010 | 10.85 | 11.05 | 10.81 | 11.00 | 10,171,619 | +0.19(+1.76%) |
Jun 02, 2010 | 10.63 | 10.82 | 10.55 | 10.81 | 9,639,782 | +0.24(+2.27%) |