Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.04 | 12.27 | 11.92 | 12.13 | 7,158,604 | +0.03(+0.27%) |
Aug 30, 2010 | 12.07 | 12.20 | 11.89 | 12.10 | 5,343,772 | -0.05(-0.41%) |
Aug 27, 2010 | 11.70 | 12.18 | 11.55 | 12.15 | 8,386,508 | +0.61(+5.27%) |
Aug 26, 2010 | 11.47 | 11.65 | 11.38 | 11.54 | 4,656,149 | +0.11(+0.93%) |
Aug 25, 2010 | 11.48 | 11.52 | 11.11 | 11.44 | 4,753,114 | -0.14(-1.21%) |
Aug 24, 2010 | 11.45 | 11.76 | 11.25 | 11.57 | 6,206,105 | -0.04(-0.35%) |
Aug 23, 2010 | 11.78 | 11.84 | 11.59 | 11.62 | 3,647,020 | -0.08(-0.70%) |
Aug 20, 2010 | 11.85 | 11.95 | 11.34 | 11.70 | 6,885,446 | -0.38(-3.13%) |
Aug 19, 2010 | 12.04 | 12.19 | 11.95 | 12.08 | 4,709,375 | -0.09(-0.74%) |
Aug 18, 2010 | 12.14 | 12.29 | 11.93 | 12.17 | 6,199,851 | +0.02(+0.20%) |
Aug 17, 2010 | 12.32 | 12.38 | 12.13 | 12.14 | 8,533,472 | +0.04(+0.34%) |
Aug 16, 2010 | 12.04 | 12.29 | 11.97 | 12.10 | 5,104,636 | -0.07(-0.54%) |
Aug 13, 2010 | 12.37 | 12.55 | 12.13 | 12.17 | 5,982,116 | -0.28(-2.23%) |
Aug 12, 2010 | 12.24 | 12.59 | 12.14 | 12.44 | 7,998,908 | +0.08(+0.65%) |
Aug 11, 2010 | 12.87 | 12.88 | 12.34 | 12.36 | 4,503,919 | -0.68(-5.23%) |
Aug 10, 2010 | 13.10 | 13.11 | 12.78 | 13.05 | 4,490,154 | -0.24(-1.80%) |
Aug 09, 2010 | 13.39 | 13.54 | 13.11 | 13.29 | 5,111,471 | +0.02(+0.12%) |
Aug 06, 2010 | 13.15 | 13.29 | 12.90 | 13.27 | 7,144,256 | +0.01(+0.06%) |
Aug 05, 2010 | 13.32 | 13.48 | 13.19 | 13.26 | 4,919,374 | -0.21(-1.59%) |
Aug 04, 2010 | 13.57 | 13.58 | 13.21 | 13.48 | 6,601,104 | +0.12(+0.92%) |
Aug 03, 2010 | 13.38 | 13.53 | 13.16 | 13.35 | 8,911,715 | -0.15(-1.10%) |
Aug 02, 2010 | 13.77 | 13.86 | 13.45 | 13.50 | 7,439,681 | -0.02(-0.12%) |
Jul 30, 2010 | 13.52 | 13.87 | 13.39 | 13.52 | 10,002,891 | +0.13(+0.98%) |
Jul 29, 2010 | 13.52 | 13.70 | 13.10 | 13.38 | 11,915,113 | +0.30(+2.26%) |
Jul 28, 2010 | 13.02 | 13.26 | 12.93 | 13.09 | 5,200,945 | +0.01(+0.06%) |
Jul 27, 2010 | 13.36 | 13.52 | 12.92 | 13.08 | 4,561,627 | -0.13(-1.00%) |
Jul 26, 2010 | 13.29 | 13.31 | 12.98 | 13.21 | 5,769,467 | +0.33(+2.55%) |
Jul 23, 2010 | 12.77 | 12.97 | 12.56 | 12.88 | 7,264,280 | +0.08(+0.64%) |
Jul 22, 2010 | 12.51 | 12.97 | 12.43 | 12.80 | 8,653,662 | +0.49(+4.01%) |
Jul 21, 2010 | 12.42 | 12.75 | 12.19 | 12.31 | 12,773,901 | +0.03(+0.27%) |
Jul 20, 2010 | 11.61 | 12.33 | 11.61 | 12.27 | 5,838,706 | +0.30(+2.54%) |
Jul 19, 2010 | 11.72 | 12.09 | 11.70 | 11.97 | 6,389,390 | +0.33(+2.83%) |
Jul 16, 2010 | 12.10 | 12.14 | 11.58 | 11.64 | 4,975,139 | -0.60(-4.91%) |
Jul 15, 2010 | 12.19 | 12.28 | 11.92 | 12.24 | 5,984,526 | +0.07(+0.61%) |
Jul 14, 2010 | 12.09 | 12.23 | 11.96 | 12.17 | 3,715,506 | +0.05(+0.41%) |
Jul 13, 2010 | 12.24 | 12.30 | 12.00 | 12.12 | 7,493,008 | +0.29(+2.43%) |
Jul 12, 2010 | 11.75 | 12.08 | 11.62 | 11.83 | 4,616,814 | -0.01(-0.07%) |
Jul 09, 2010 | 11.93 | 12.04 | 11.76 | 11.84 | 5,124,634 | -0.07(-0.62%) |
Jul 08, 2010 | 12.07 | 12.07 | 11.44 | 11.91 | 6,912,327 | +0.04(+0.35%) |
Jul 07, 2010 | 11.30 | 11.91 | 11.27 | 11.87 | 7,257,894 | +0.58(+5.10%) |
Jul 06, 2010 | 10.97 | 11.87 | 10.88 | 11.30 | 11,807,945 | +0.65(+6.11%) |
Jul 02, 2010 | 10.77 | 11.02 | 10.44 | 10.65 | 6,318,667 | -0.08(-0.77%) |
Jul 01, 2010 | 10.51 | 10.85 | 10.30 | 10.73 | 9,489,621 | +0.14(+1.32%) |
Jun 30, 2010 | 10.49 | 11.01 | 10.38 | 10.59 | 7,421,674 | +0.10(+0.94%) |
Jun 29, 2010 | 10.74 | 10.76 | 10.45 | 10.49 | 7,513,520 | -0.72(-6.46%) |
Jun 25, 2010 | 11.15 | 11.35 | 11.02 | 11.21 | 6,058,087 | +0.09(+0.81%) |
Jun 24, 2010 | 11.48 | 11.55 | 11.10 | 11.12 | 3,680,498 | -0.44(-3.84%) |
Jun 23, 2010 | 11.35 | 11.65 | 11.34 | 11.57 | 5,840,304 | +0.01(+0.07%) |
Jun 22, 2010 | 12.13 | 12.28 | 11.50 | 11.56 | 5,848,358 | -0.58(-4.81%) |
Jun 21, 2010 | 12.64 | 12.71 | 11.99 | 12.14 | 5,465,088 | -0.14(-1.14%) |
Jun 18, 2010 | 12.18 | 12.36 | 12.05 | 12.28 | 3,946,397 | +0.12(+1.01%) |
Jun 17, 2010 | 12.30 | 12.44 | 12.05 | 12.16 | 4,542,164 | -0.12(-0.94%) |
Jun 16, 2010 | 11.99 | 12.43 | 11.95 | 12.27 | 5,065,875 | -0.01(-0.07%) |
Jun 15, 2010 | 12.07 | 12.36 | 12.04 | 12.28 | 5,732,786 | +0.37(+3.11%) |
Jun 14, 2010 | 12.26 | 12.48 | 11.86 | 11.91 | 9,739,244 | -0.16(-1.30%) |
Jun 11, 2010 | 11.88 | 12.23 | 11.77 | 12.07 | 5,033,362 | -0.02(-0.14%) |
Jun 10, 2010 | 11.58 | 12.08 | 11.58 | 12.08 | 5,848,707 | +0.76(+6.73%) |
Jun 09, 2010 | 11.40 | 11.90 | 11.27 | 11.32 | 9,059,581 | -0.02(-0.14%) |
Jun 08, 2010 | 11.36 | 11.48 | 11.04 | 11.34 | 9,276,203 | +0.06(+0.51%) |
Jun 07, 2010 | 11.45 | 11.77 | 11.22 | 11.28 | 8,565,604 | -0.11(-1.01%) |
Jun 04, 2010 | 11.76 | 12.16 | 11.34 | 11.40 | 12,707,405 | -0.60(-4.99%) |
Jun 03, 2010 | 11.45 | 12.08 | 11.26 | 11.99 | 12,563,434 | +0.64(+5.63%) |
Jun 02, 2010 | 11.21 | 11.42 | 11.01 | 11.36 | 15,277,372 | +0.17(+1.54%) |