Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.21 | 12.55 | 12.11 | 12.27 | 21,848 | +0.09(+0.71%) |
Aug 30, 2010 | 12.16 | 12.62 | 12.02 | 12.19 | 12,247,120 | +0.01(+0.08%) |
Aug 27, 2010 | 12.18 | 12.20 | 11.55 | 12.18 | 8,107,805 | +0.18(+1.53%) |
Aug 26, 2010 | 12.16 | 12.28 | 11.62 | 11.99 | 2,899 | +0.08(+0.65%) |
Aug 25, 2010 | 11.84 | 12.00 | 11.55 | 11.92 | 4,576 | -0.01(-0.08%) |
Aug 24, 2010 | 12.15 | 12.27 | 11.87 | 11.93 | 46,379 | -0.64(-5.07%) |
Aug 23, 2010 | 13.13 | 13.17 | 12.54 | 12.56 | 6,321,100 | -0.43(-3.34%) |
Aug 20, 2010 | 13.10 | 13.21 | 12.67 | 13.00 | 6,428,916 | -0.26(-1.97%) |
Aug 19, 2010 | 13.77 | 13.95 | 13.18 | 13.26 | 34,930 | -0.42(-3.04%) |
Aug 18, 2010 | 13.32 | 14.00 | 13.18 | 13.67 | 50,130 | +0.35(+2.61%) |
Aug 17, 2010 | 13.09 | 13.60 | 12.96 | 13.33 | 60,530 | +0.57(+4.47%) |
Aug 16, 2010 | 12.59 | 12.95 | 12.52 | 12.76 | 5,020,269 | +0.14(+1.07%) |
Aug 13, 2010 | 12.62 | 12.94 | 12.51 | 12.62 | 5,698,434 | -0.14(-1.06%) |
Aug 12, 2010 | 12.59 | 13.07 | 12.55 | 12.76 | 6,674,194 | -0.15(-1.20%) |
Aug 11, 2010 | 13.33 | 13.42 | 12.85 | 12.91 | 7,384,372 | -1.04(-7.47%) |
Aug 10, 2010 | 13.95 | 14.04 | 13.61 | 13.95 | 1,475 | -0.29(-2.03%) |
Aug 09, 2010 | 14.43 | 14.46 | 14.15 | 14.24 | 4,261,414 | +0.01(+0.07%) |
Aug 06, 2010 | 14.23 | 14.39 | 13.76 | 14.23 | 7,172,154 | +0.14(+1.02%) |
Aug 05, 2010 | 14.28 | 14.28 | 13.94 | 14.09 | 5,206,588 | -0.29(-2.01%) |
Aug 04, 2010 | 14.44 | 14.53 | 14.07 | 14.38 | 16,307 | +0.10(+0.67%) |
Aug 03, 2010 | 13.81 | 14.60 | 13.73 | 14.28 | 47,231 | +0.38(+2.77%) |
Aug 02, 2010 | 13.79 | 13.95 | 13.63 | 13.90 | 9,118,640 | +0.43(+3.22%) |
Jul 30, 2010 | 13.46 | 13.62 | 12.99 | 13.46 | 7,783,201 | +0.12(+0.87%) |
Jul 29, 2010 | 13.56 | 13.75 | 12.85 | 13.35 | 13,181 | -0.05(-0.36%) |
Jul 28, 2010 | 13.68 | 13.96 | 13.26 | 13.40 | 6,151 | -0.55(-3.93%) |
Jul 27, 2010 | 13.95 | 15.11 | 13.64 | 13.95 | 55,801 | -0.68(-4.67%) |
Jul 26, 2010 | 14.85 | 14.89 | 14.39 | 14.63 | 10,633,805 | -0.20(-1.36%) |
Jul 23, 2010 | 14.44 | 14.97 | 14.30 | 14.83 | 10,409,790 | +0.46(+3.22%) |
Jul 22, 2010 | 14.01 | 14.44 | 13.80 | 14.37 | 39,209 | +0.74(+5.44%) |
Jul 21, 2010 | 14.09 | 14.20 | 13.48 | 13.63 | 10,537,858 | -0.24(-1.73%) |
Jul 20, 2010 | 13.87 | 13.95 | 12.76 | 13.87 | 11,766,567 | +0.88(+6.74%) |
Jul 19, 2010 | 13.15 | 13.23 | 12.77 | 12.99 | 6,002,726 | +0.06(+0.50%) |
Jul 16, 2010 | 12.93 | 13.41 | 12.86 | 12.93 | 6,915,336 | -0.60(-4.46%) |
Jul 15, 2010 | 13.54 | 13.67 | 13.16 | 13.53 | 9,422,755 | -0.14(-1.06%) |
Jul 14, 2010 | 13.07 | 13.91 | 12.99 | 13.68 | 123,582 | +0.84(+6.52%) |
Jul 13, 2010 | 12.73 | 12.89 | 12.44 | 12.84 | 12,644 | +0.55(+4.46%) |
Jul 12, 2010 | 12.83 | 12.83 | 12.19 | 12.29 | 7,911,576 | -0.59(-4.56%) |
Jul 09, 2010 | 12.88 | 12.98 | 12.22 | 12.88 | 10,514,420 | +0.66(+5.44%) |
Jul 08, 2010 | 12.22 | 12.39 | 11.81 | 12.21 | 5,150 | +0.13(+1.12%) |
Jul 07, 2010 | 11.07 | 12.08 | 11.05 | 12.08 | 19,508,792 | +0.99(+8.94%) |
Jul 06, 2010 | 11.57 | 11.70 | 10.95 | 11.09 | 5,641 | -0.18(-1.62%) |
Jul 02, 2010 | 11.27 | 11.59 | 11.05 | 11.27 | 5,647,384 | -0.10(-0.85%) |
Jul 01, 2010 | 11.56 | 11.87 | 10.91 | 11.37 | 10,903,290 | -0.11(-0.92%) |
Jun 30, 2010 | 11.54 | 11.98 | 11.39 | 11.47 | 1,793 | -0.14(-1.24%) |
Jun 29, 2010 | 12.43 | 12.50 | 11.45 | 11.62 | 11,872 | -1.69(-12.73%) |
Jun 25, 2010 | 13.31 | 13.34 | 12.90 | 13.31 | 8,591,028 | +0.21(+1.62%) |
Jun 24, 2010 | 13.54 | 13.63 | 13.02 | 13.10 | 12,023 | -0.60(-4.36%) |
Jun 23, 2010 | 13.38 | 13.75 | 13.11 | 13.69 | 9,402,481 | +0.35(+2.60%) |
Jun 22, 2010 | 13.88 | 13.97 | 13.31 | 13.35 | 24,318 | -0.38(-2.73%) |
Jun 21, 2010 | 13.95 | 14.30 | 13.58 | 13.72 | 10,501,171 | +0.35(+2.59%) |
Jun 18, 2010 | 13.38 | 13.57 | 13.24 | 13.38 | 6,808,859 | -0.06(-0.43%) |
Jun 17, 2010 | 13.79 | 13.85 | 13.23 | 13.44 | 7,149,905 | -0.42(-3.06%) |
Jun 16, 2010 | 13.84 | 14.02 | 13.63 | 13.86 | 6,957,606 | -0.14(-1.03%) |
Jun 15, 2010 | 13.62 | 14.07 | 13.30 | 14.00 | 623 | +0.57(+4.23%) |
Jun 14, 2010 | 13.84 | 13.99 | 13.40 | 13.44 | 6,885,722 | -0.03(-0.21%) |
Jun 11, 2010 | 12.83 | 13.49 | 12.79 | 13.46 | 8,104,427 | +0.38(+2.94%) |
Jun 10, 2010 | 12.79 | 13.11 | 12.75 | 13.08 | 37,490 | +0.65(+5.27%) |
Jun 09, 2010 | 12.62 | 12.98 | 12.38 | 12.42 | 10,489,522 | +0.04(+0.31%) |
Jun 08, 2010 | 12.28 | 12.56 | 12.01 | 12.39 | 207 | +0.20(+1.66%) |
Jun 07, 2010 | 12.93 | 12.93 | 12.15 | 12.18 | 11,650,284 | -0.65(-5.10%) |
Jun 04, 2010 | 12.84 | 13.59 | 12.70 | 12.84 | 16,082,484 | -0.91(-6.65%) |
Jun 03, 2010 | 14.52 | 14.64 | 13.64 | 13.75 | 11,963,603 | -0.63(-4.35%) |
Jun 02, 2010 | 13.87 | 14.46 | 13.75 | 14.38 | 13,965 | +0.81(+5.96%) |