Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.96 | 11.27 | 10.95 | 11.01 | 61,041 | -0.23(-2.04%) |
Aug 30, 2010 | 11.23 | 11.40 | 11.19 | 11.24 | 20,013,230 | +0.02(+0.16%) |
Aug 27, 2010 | 11.22 | 11.27 | 10.85 | 11.22 | 20,889,790 | +0.12(+1.08%) |
Aug 26, 2010 | 11.42 | 11.49 | 10.99 | 11.10 | 26,363,662 | -0.22(-1.98%) |
Aug 25, 2010 | 11.11 | 11.41 | 10.95 | 11.32 | 571 | +0.32(+2.93%) |
Aug 24, 2010 | 11.03 | 11.14 | 10.83 | 11.00 | 45,153 | -0.15(-1.38%) |
Aug 23, 2010 | 11.36 | 11.38 | 11.13 | 11.16 | 22,115,410 | -0.11(-0.99%) |
Aug 20, 2010 | 11.05 | 11.28 | 10.92 | 11.27 | 29,213,894 | +0.05(+0.44%) |
Aug 19, 2010 | 11.65 | 11.65 | 11.19 | 11.22 | 62,518 | -0.48(-4.13%) |
Aug 18, 2010 | 11.62 | 11.84 | 11.62 | 11.70 | 23,238 | +0.11(+0.91%) |
Aug 17, 2010 | 11.71 | 11.77 | 11.58 | 11.60 | 33,166,066 | +0.01(+0.12%) |
Aug 16, 2010 | 11.73 | 11.73 | 11.47 | 11.58 | 33,163,254 | -0.22(-1.90%) |
Aug 13, 2010 | 11.81 | 12.23 | 11.78 | 11.81 | 32,748,560 | -0.44(-3.60%) |
Aug 12, 2010 | 12.39 | 12.40 | 12.13 | 12.25 | 25,233,934 | -0.38(-3.05%) |
Aug 11, 2010 | 12.68 | 12.76 | 12.55 | 12.63 | 12,214 | -0.44(-3.37%) |
Aug 10, 2010 | 13.11 | 13.13 | 12.82 | 13.07 | 1,285 | -0.18(-1.37%) |
Aug 09, 2010 | 13.26 | 13.33 | 13.10 | 13.26 | 15,295,816 | +0.10(+0.74%) |
Aug 06, 2010 | 13.16 | 13.39 | 12.93 | 13.16 | 27,850,986 | -0.29(-2.19%) |
Aug 05, 2010 | 13.40 | 13.49 | 13.28 | 13.45 | 16,650,419 | -0.01(-0.10%) |
Aug 04, 2010 | 13.38 | 13.52 | 13.30 | 13.47 | 48,763 | +0.14(+1.05%) |
Aug 03, 2010 | 13.51 | 13.57 | 13.14 | 13.33 | 1,388 | -0.08(-0.57%) |
Aug 02, 2010 | 13.11 | 13.52 | 12.91 | 13.40 | 31,459,464 | +0.72(+5.68%) |
Jul 30, 2010 | 12.68 | 12.83 | 12.32 | 12.68 | 21,200,492 | -0.03(-0.22%) |
Jul 29, 2010 | 12.38 | 12.82 | 12.37 | 12.71 | 20,431 | +0.35(+2.83%) |
Jul 28, 2010 | 12.36 | 12.49 | 12.16 | 12.36 | 3,924 | -0.24(-1.89%) |
Jul 27, 2010 | 12.60 | 12.75 | 12.54 | 12.60 | 4,563 | +0.07(+0.56%) |
Jul 26, 2010 | 12.57 | 12.63 | 12.47 | 12.53 | 23,529,698 | -0.08(-0.61%) |
Jul 23, 2010 | 12.70 | 12.77 | 12.47 | 12.61 | 30,543,194 | -0.06(-0.50%) |
Jul 22, 2010 | 12.07 | 12.71 | 12.07 | 12.67 | 67,891 | +0.91(+7.74%) |
Jul 21, 2010 | 11.76 | 12.03 | 11.69 | 11.76 | 23,461,170 | +0.10(+0.84%) |
Jul 20, 2010 | 11.66 | 11.71 | 11.37 | 11.66 | 33,883,272 | -0.22(-1.88%) |
Jul 19, 2010 | 11.90 | 12.04 | 11.81 | 11.88 | 13,602,058 | +0.01(+0.12%) |
Jul 16, 2010 | 11.87 | 12.26 | 11.77 | 11.87 | 30,778,990 | -0.35(-2.86%) |
Jul 15, 2010 | 12.35 | 12.37 | 12.07 | 12.22 | 21,694,860 | -0.17(-1.36%) |
Jul 14, 2010 | 12.46 | 12.56 | 12.29 | 12.39 | 17,708 | -0.02(-0.17%) |
Jul 13, 2010 | 12.28 | 12.47 | 12.12 | 12.41 | 428 | +0.29(+2.43%) |
Jul 12, 2010 | 12.06 | 12.23 | 12.01 | 12.12 | 15,308,294 | -0.14(-1.14%) |
Jul 09, 2010 | 12.26 | 12.43 | 12.16 | 12.26 | 19,977,794 | +0.08(+0.63%) |
Jul 08, 2010 | 12.05 | 12.18 | 11.90 | 12.18 | 31,174 | +0.22(+1.87%) |
Jul 07, 2010 | 11.51 | 11.98 | 11.44 | 11.95 | 15,855,258 | +0.49(+4.27%) |
Jul 06, 2010 | 11.70 | 11.77 | 11.35 | 11.46 | 9,456 | +0.03(+0.31%) |
Jul 02, 2010 | 11.43 | 11.51 | 11.29 | 11.43 | 17,563,468 | +0.13(+1.11%) |
Jul 01, 2010 | 11.24 | 11.46 | 10.97 | 11.30 | 27,894,712 | +0.00(+0.00%) |
Jun 30, 2010 | 11.53 | 11.55 | 11.25 | 11.30 | 1,700 | -0.19(-1.69%) |
Jun 29, 2010 | 11.86 | 11.93 | 11.41 | 11.50 | 54,954 | -0.63(-5.21%) |
Jun 25, 2010 | 12.13 | 12.48 | 12.09 | 12.13 | 45,174,096 | -0.25(-2.03%) |
Jun 24, 2010 | 12.63 | 12.63 | 12.33 | 12.38 | 35,226 | -0.32(-2.48%) |
Jun 23, 2010 | 12.61 | 12.82 | 12.50 | 12.70 | 17,011,270 | +0.01(+0.06%) |
Jun 22, 2010 | 12.90 | 12.93 | 12.64 | 12.69 | 31,058 | -0.20(-1.57%) |
Jun 21, 2010 | 12.93 | 13.07 | 12.79 | 12.89 | 17,691,324 | +0.13(+1.04%) |
Jun 18, 2010 | 12.76 | 12.84 | 12.59 | 12.76 | 19,948,662 | -0.06(-0.44%) |
Jun 17, 2010 | 12.78 | 12.84 | 12.52 | 12.82 | 1,928 | +0.04(+0.27%) |
Jun 16, 2010 | 13.04 | 13.12 | 12.69 | 12.78 | 31,229,492 | -0.34(-2.56%) |
Jun 15, 2010 | 12.74 | 13.12 | 12.65 | 13.12 | 6,236 | +0.26(+2.01%) |
Jun 14, 2010 | 12.88 | 12.99 | 12.76 | 12.86 | 24,078,416 | +0.16(+1.27%) |
Jun 11, 2010 | 12.39 | 13.07 | 12.35 | 12.70 | 37,443,896 | +0.23(+1.85%) |
Jun 10, 2010 | 12.42 | 12.49 | 12.19 | 12.47 | 55,361 | +0.36(+3.01%) |
Jun 09, 2010 | 12.09 | 12.43 | 12.04 | 12.10 | 47,240,460 | +0.17(+1.41%) |
Jun 08, 2010 | 11.52 | 11.95 | 11.44 | 11.93 | 5,252 | +0.73(+6.56%) |
Jun 07, 2010 | 11.44 | 11.60 | 11.19 | 11.20 | 20,656,814 | -0.16(-1.42%) |
Jun 04, 2010 | 11.36 | 11.67 | 11.32 | 11.36 | 20,384,208 | -0.41(-3.45%) |
Jun 03, 2010 | 11.86 | 11.96 | 11.58 | 11.77 | 285 | -0.01(-0.12%) |
Jun 02, 2010 | 11.56 | 11.78 | 11.46 | 11.78 | 114,575 | +0.30(+2.62%) |