Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.09 | 11.13 | 10.97 | 11.09 | 41,017 | +0.07(+0.61%) |
Aug 30, 2010 | 11.10 | 11.17 | 11.02 | 11.03 | 5,462,754 | -0.15(-1.33%) |
Aug 27, 2010 | 11.18 | 11.18 | 10.94 | 11.18 | 4,848,147 | +0.12(+1.07%) |
Aug 26, 2010 | 11.06 | 11.15 | 11.01 | 11.06 | 21,398 | -0.05(-0.42%) |
Aug 25, 2010 | 10.92 | 11.12 | 10.92 | 11.10 | 8,014,986 | +0.12(+1.12%) |
Aug 24, 2010 | 10.95 | 11.04 | 10.91 | 10.98 | 1,155 | -0.07(-0.60%) |
Aug 23, 2010 | 11.05 | 11.11 | 11.04 | 11.05 | 7,706,507 | +0.02(+0.19%) |
Aug 20, 2010 | 11.08 | 11.13 | 10.97 | 11.03 | 10,518,092 | -0.15(-1.33%) |
Aug 19, 2010 | 11.26 | 11.36 | 11.05 | 11.18 | 1,155 | -0.20(-1.72%) |
Aug 18, 2010 | 11.23 | 11.38 | 11.20 | 11.37 | 3,645 | +0.16(+1.42%) |
Aug 17, 2010 | 11.18 | 11.28 | 11.10 | 11.21 | 8,821,350 | +0.11(+0.97%) |
Aug 16, 2010 | 11.07 | 11.11 | 10.97 | 11.10 | 6,451,995 | -0.01(-0.09%) |
Aug 13, 2010 | 11.11 | 11.14 | 10.97 | 11.11 | 6,612,272 | +0.06(+0.51%) |
Aug 12, 2010 | 10.98 | 11.13 | 10.96 | 11.06 | 11,656,595 | -0.05(-0.42%) |
Aug 11, 2010 | 11.24 | 11.25 | 11.03 | 11.10 | 924 | -0.24(-2.08%) |
Aug 10, 2010 | 11.27 | 11.53 | 11.27 | 11.34 | 19,807,398 | +0.01(+0.04%) |
Aug 09, 2010 | 11.47 | 11.58 | 11.30 | 11.33 | 22,689,974 | -0.08(-0.72%) |
Aug 06, 2010 | 11.42 | 11.67 | 11.40 | 11.42 | 16,608,080 | -0.26(-2.24%) |
Aug 05, 2010 | 11.68 | 11.72 | 11.54 | 11.68 | 15,151,974 | -0.06(-0.48%) |
Aug 04, 2010 | 11.75 | 11.84 | 11.69 | 11.74 | 16,249,898 | -0.02(-0.13%) |
Aug 03, 2010 | 12.03 | 12.13 | 11.74 | 11.75 | 15,496,947 | -0.33(-2.76%) |
Aug 02, 2010 | 12.18 | 12.27 | 12.08 | 12.09 | 7,456,432 | +0.02(+0.13%) |
Jul 30, 2010 | 12.07 | 12.11 | 11.90 | 12.07 | 6,559,326 | +0.08(+0.64%) |
Jul 29, 2010 | 12.25 | 12.28 | 11.98 | 11.99 | 8,025,229 | -0.41(-3.32%) |
Jul 28, 2010 | 12.40 | 12.40 | 12.19 | 12.40 | 487,022 | +0.10(+0.84%) |
Jul 27, 2010 | 12.30 | 12.36 | 12.23 | 12.30 | 931 | +0.04(+0.29%) |
Jul 26, 2010 | 12.14 | 12.27 | 12.14 | 12.27 | 3,963,947 | +0.07(+0.54%) |
Jul 23, 2010 | 12.05 | 12.22 | 12.05 | 12.20 | 6,133,211 | +0.07(+0.59%) |
Jul 22, 2010 | 12.15 | 12.17 | 12.05 | 12.13 | 6,344,150 | +0.07(+0.55%) |
Jul 21, 2010 | 12.27 | 12.27 | 12.02 | 12.06 | 6,292,296 | -0.12(-1.00%) |
Jul 20, 2010 | 12.18 | 12.19 | 11.98 | 12.18 | 5,784,956 | +0.07(+0.55%) |
Jul 19, 2010 | 12.06 | 12.17 | 12.08 | 12.12 | 5,431,925 | +0.06(+0.47%) |
Jul 16, 2010 | 12.06 | 12.26 | 12.05 | 12.06 | 6,357,549 | -0.22(-1.83%) |
Jul 15, 2010 | 12.26 | 12.36 | 12.16 | 12.29 | 5,208,905 | +0.00(+0.00%) |
Jul 14, 2010 | 12.20 | 12.35 | 12.19 | 12.29 | 4,503,154 | +0.05(+0.37%) |
Jul 13, 2010 | 12.25 | 12.32 | 12.23 | 12.24 | 6,050,805 | +0.06(+0.50%) |
Jul 12, 2010 | 12.18 | 12.29 | 12.12 | 12.18 | 7,380,392 | -0.01(-0.08%) |
Jul 09, 2010 | 12.19 | 12.26 | 12.16 | 12.19 | 4,452,688 | -0.07(-0.54%) |
Jul 08, 2010 | 12.10 | 12.28 | 12.04 | 12.26 | 7,768,891 | +0.20(+1.65%) |
Jul 07, 2010 | 11.85 | 12.07 | 11.81 | 12.06 | 5,362,036 | +0.20(+1.68%) |
Jul 06, 2010 | 11.91 | 11.95 | 11.79 | 11.86 | 5,549 | +0.05(+0.43%) |
Jul 02, 2010 | 11.81 | 11.90 | 11.76 | 11.81 | 6,151,070 | -0.06(-0.47%) |
Jul 01, 2010 | 11.89 | 11.90 | 11.73 | 11.86 | 10,244,815 | -0.03(-0.21%) |
Jun 30, 2010 | 12.03 | 12.09 | 11.87 | 11.89 | 3,995 | -0.15(-1.23%) |
Jun 29, 2010 | 12.04 | 12.23 | 12.01 | 12.04 | 784 | -0.16(-1.30%) |
Jun 25, 2010 | 12.19 | 12.35 | 12.16 | 12.19 | 10,858,442 | -0.15(-1.20%) |
Jun 24, 2010 | 12.23 | 12.55 | 12.13 | 12.34 | 11,583,866 | -0.24(-1.94%) |
Jun 23, 2010 | 12.57 | 12.68 | 12.53 | 12.59 | 9,390,182 | +0.00(+0.00%) |
Jun 22, 2010 | 12.74 | 12.84 | 12.57 | 12.59 | 6,931,261 | -0.13(-1.00%) |
Jun 21, 2010 | 12.82 | 12.87 | 12.67 | 12.71 | 6,827,838 | -0.02(-0.12%) |
Jun 18, 2010 | 12.73 | 12.83 | 12.72 | 12.73 | 11,002,116 | -0.13(-1.03%) |
Jun 17, 2010 | 12.83 | 12.96 | 12.81 | 12.86 | 11,583,872 | +0.06(+0.48%) |
Jun 16, 2010 | 12.73 | 12.84 | 12.71 | 12.80 | 5,700,147 | +0.01(+0.08%) |
Jun 15, 2010 | 12.71 | 12.80 | 12.69 | 12.79 | 5,104,043 | +0.09(+0.72%) |
Jun 14, 2010 | 12.74 | 12.83 | 12.69 | 12.70 | 6,170,903 | +0.02(+0.12%) |
Jun 11, 2010 | 12.65 | 12.69 | 12.50 | 12.68 | 6,098,974 | -0.04(-0.32%) |
Jun 10, 2010 | 12.59 | 12.76 | 12.59 | 12.72 | 7,402,522 | +0.24(+1.96%) |
Jun 09, 2010 | 12.53 | 12.72 | 12.44 | 12.48 | 11,645,260 | +0.02(+0.16%) |
Jun 08, 2010 | 12.22 | 12.48 | 12.22 | 12.46 | 9,856,344 | +0.22(+1.83%) |
Jun 07, 2010 | 12.33 | 12.48 | 12.23 | 12.23 | 8,305,014 | -0.11(-0.87%) |
Jun 04, 2010 | 12.34 | 12.48 | 12.33 | 12.34 | 8,470,517 | -0.28(-2.18%) |
Jun 03, 2010 | 12.58 | 12.66 | 12.55 | 12.62 | 6,550,271 | +0.10(+0.77%) |
Jun 02, 2010 | 12.31 | 12.53 | 12.29 | 12.52 | 5,748,283 | +0.28(+2.25%) |