Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.74 | 11.10 | 10.74 | 10.86 | 14,147,681 | -0.12(-1.14%) |
Aug 30, 2010 | 11.06 | 11.06 | 10.87 | 10.98 | 6,820,063 | -0.13(-1.16%) |
Aug 27, 2010 | 10.99 | 11.16 | 10.80 | 11.11 | 6,542,847 | +0.17(+1.55%) |
Aug 26, 2010 | 11.09 | 11.12 | 10.91 | 10.94 | 5,246,598 | -0.14(-1.28%) |
Aug 25, 2010 | 10.77 | 11.13 | 10.74 | 11.08 | 6,871,088 | +0.26(+2.42%) |
Aug 24, 2010 | 10.92 | 10.93 | 10.69 | 10.82 | 9,510,008 | -0.20(-1.82%) |
Aug 23, 2010 | 10.91 | 11.21 | 10.89 | 11.02 | 8,443,517 | +0.16(+1.47%) |
Aug 20, 2010 | 10.92 | 10.93 | 10.67 | 10.86 | 9,243,773 | -0.10(-0.94%) |
Aug 19, 2010 | 11.08 | 11.31 | 10.76 | 10.97 | 14,721,523 | -0.14(-1.24%) |
Aug 18, 2010 | 10.78 | 11.14 | 10.70 | 11.10 | 9,089,404 | +0.27(+2.50%) |
Aug 17, 2010 | 10.88 | 10.94 | 10.79 | 10.83 | 6,459,301 | +0.06(+0.53%) |
Aug 16, 2010 | 10.65 | 10.85 | 10.63 | 10.78 | 5,398,404 | +0.08(+0.78%) |
Aug 13, 2010 | 10.71 | 10.88 | 10.69 | 10.69 | 10,138,216 | -0.13(-1.19%) |
Aug 12, 2010 | 10.77 | 10.91 | 10.69 | 10.82 | 6,925,364 | -0.04(-0.36%) |
Aug 11, 2010 | 11.01 | 11.02 | 10.85 | 10.86 | 8,711,687 | -0.26(-2.33%) |
Aug 10, 2010 | 11.15 | 11.21 | 11.05 | 11.12 | 6,096,622 | -0.09(-0.76%) |
Aug 09, 2010 | 11.04 | 11.27 | 11.02 | 11.21 | 7,525,411 | +0.25(+2.31%) |
Aug 06, 2010 | 10.65 | 11.01 | 10.65 | 10.95 | 12,333,520 | -0.09(-0.79%) |
Aug 05, 2010 | 11.39 | 11.45 | 10.62 | 11.04 | 19,717,296 | -0.50(-4.33%) |
Aug 04, 2010 | 11.39 | 11.54 | 11.36 | 11.54 | 7,581,352 | +0.21(+1.89%) |
Aug 03, 2010 | 11.48 | 11.53 | 11.13 | 11.33 | 10,626,461 | -0.16(-1.37%) |
Aug 02, 2010 | 11.56 | 11.63 | 11.30 | 11.48 | 9,226,153 | -0.00(-0.02%) |
Jul 30, 2010 | 11.32 | 11.53 | 11.23 | 11.49 | 8,707,277 | +0.07(+0.61%) |
Jul 29, 2010 | 11.68 | 11.73 | 11.21 | 11.42 | 11,969,847 | -0.20(-1.71%) |
Jul 28, 2010 | 11.77 | 11.90 | 11.57 | 11.61 | 8,885,652 | -0.19(-1.63%) |
Jul 27, 2010 | 12.17 | 12.19 | 11.70 | 11.81 | 12,090,764 | -0.38(-3.13%) |
Jul 26, 2010 | 12.14 | 12.21 | 12.00 | 12.19 | 5,292,286 | +0.05(+0.41%) |
Jul 23, 2010 | 11.99 | 12.16 | 11.92 | 12.14 | 5,762,563 | +0.17(+1.46%) |
Jul 22, 2010 | 11.73 | 12.02 | 11.70 | 11.96 | 6,539,000 | +0.30(+2.58%) |
Jul 21, 2010 | 11.89 | 11.94 | 11.61 | 11.66 | 8,641,080 | -0.20(-1.71%) |
Jul 20, 2010 | 11.50 | 11.89 | 11.46 | 11.87 | 6,929,014 | +0.22(+1.89%) |
Jul 19, 2010 | 11.61 | 11.75 | 11.59 | 11.64 | 6,091,089 | +0.07(+0.64%) |
Jul 16, 2010 | 11.92 | 11.94 | 11.56 | 11.57 | 9,137,018 | -0.38(-3.18%) |
Jul 15, 2010 | 11.87 | 11.98 | 11.72 | 11.95 | 6,801,558 | +0.13(+1.07%) |
Jul 14, 2010 | 11.87 | 11.96 | 11.70 | 11.82 | 6,647,740 | -0.02(-0.17%) |
Jul 13, 2010 | 11.80 | 11.90 | 11.73 | 11.84 | 7,625,316 | +0.12(+1.02%) |
Jul 12, 2010 | 11.77 | 11.97 | 11.67 | 11.72 | 5,692,134 | -0.07(-0.63%) |
Jul 09, 2010 | 11.80 | 11.83 | 11.66 | 11.80 | 6,089,044 | +0.01(+0.11%) |
Jul 08, 2010 | 12.05 | 12.05 | 11.55 | 11.78 | 16,195,684 | -0.29(-2.38%) |
Jul 07, 2010 | 12.00 | 12.22 | 11.87 | 12.07 | 12,765,467 | +0.15(+1.28%) |
Jul 06, 2010 | 11.95 | 12.16 | 11.73 | 11.92 | 8,997,069 | +0.09(+0.72%) |
Jul 02, 2010 | 11.98 | 12.11 | 11.82 | 11.83 | 8,869,032 | -0.11(-0.90%) |
Jul 01, 2010 | 11.60 | 11.99 | 11.50 | 11.94 | 12,827,093 | +0.32(+2.74%) |
Jun 30, 2010 | 11.60 | 11.89 | 11.60 | 11.62 | 9,216,617 | -0.02(-0.21%) |
Jun 29, 2010 | 11.82 | 11.85 | 11.58 | 11.65 | 7,683,003 | -0.24(-2.04%) |
Jun 25, 2010 | 12.03 | 12.07 | 11.86 | 11.89 | 8,444,865 | -0.12(-1.00%) |
Jun 24, 2010 | 12.02 | 12.14 | 11.92 | 12.01 | 6,342,588 | -0.08(-0.63%) |
Jun 23, 2010 | 12.06 | 12.17 | 11.92 | 12.09 | 7,237,407 | +0.03(+0.25%) |
Jun 22, 2010 | 12.30 | 12.47 | 12.02 | 12.05 | 7,134,394 | -0.24(-1.99%) |
Jun 21, 2010 | 12.61 | 12.65 | 12.22 | 12.30 | 6,165,799 | -0.20(-1.61%) |
Jun 18, 2010 | 12.63 | 12.69 | 12.47 | 12.50 | 8,591,733 | -0.08(-0.66%) |
Jun 17, 2010 | 12.59 | 12.65 | 12.38 | 12.58 | 9,936,971 | +0.05(+0.42%) |
Jun 16, 2010 | 12.50 | 12.61 | 12.43 | 12.53 | 5,084,866 | -0.03(-0.23%) |
Jun 15, 2010 | 12.44 | 12.58 | 12.33 | 12.56 | 6,772,187 | +0.13(+1.07%) |
Jun 14, 2010 | 12.63 | 12.63 | 12.39 | 12.43 | 8,986,721 | -0.08(-0.63%) |
Jun 11, 2010 | 12.38 | 12.66 | 12.37 | 12.50 | 9,620,687 | -0.03(-0.24%) |
Jun 10, 2010 | 12.28 | 12.56 | 12.20 | 12.53 | 12,161,037 | +0.41(+3.36%) |
Jun 09, 2010 | 11.98 | 12.35 | 11.96 | 12.13 | 15,458,411 | +0.22(+1.83%) |
Jun 08, 2010 | 11.57 | 11.94 | 11.46 | 11.91 | 13,517,627 | +0.32(+2.81%) |
Jun 07, 2010 | 11.94 | 12.08 | 11.57 | 11.58 | 9,226,249 | -0.33(-2.77%) |
Jun 04, 2010 | 12.10 | 12.30 | 11.86 | 11.91 | 11,558,729 | -0.34(-2.79%) |
Jun 03, 2010 | 12.07 | 12.63 | 12.00 | 12.26 | 17,177,500 | +0.43(+3.60%) |
Jun 02, 2010 | 11.47 | 11.84 | 11.40 | 11.83 | 9,765,501 | +0.38(+3.29%) |