Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.13 | 12.36 | 12.01 | 12.22 | 7,106,636 | +0.03(+0.27%) |
Aug 30, 2010 | 12.16 | 12.29 | 11.97 | 12.19 | 5,304,979 | -0.05(-0.41%) |
Aug 27, 2010 | 11.78 | 12.26 | 11.63 | 12.24 | 8,325,626 | +0.61(+5.27%) |
Aug 26, 2010 | 11.55 | 11.74 | 11.46 | 11.63 | 4,622,348 | +0.11(+0.94%) |
Aug 25, 2010 | 11.57 | 11.60 | 11.19 | 11.52 | 4,718,608 | -0.14(-1.21%) |
Aug 24, 2010 | 11.54 | 11.84 | 11.34 | 11.66 | 6,161,052 | -0.04(-0.35%) |
Aug 23, 2010 | 11.87 | 11.92 | 11.68 | 11.70 | 3,620,545 | -0.08(-0.70%) |
Aug 20, 2010 | 11.93 | 12.04 | 11.43 | 11.78 | 6,835,461 | -0.38(-3.13%) |
Aug 19, 2010 | 12.12 | 12.28 | 12.04 | 12.16 | 4,675,187 | -0.09(-0.74%) |
Aug 18, 2010 | 12.23 | 12.38 | 12.02 | 12.26 | 6,154,843 | +0.02(+0.20%) |
Aug 17, 2010 | 12.41 | 12.47 | 12.22 | 12.23 | 8,471,523 | +0.04(+0.34%) |
Aug 16, 2010 | 12.13 | 12.38 | 12.06 | 12.19 | 5,067,579 | -0.07(-0.54%) |
Aug 13, 2010 | 12.46 | 12.65 | 12.21 | 12.26 | 5,938,688 | -0.28(-2.23%) |
Aug 12, 2010 | 12.33 | 12.68 | 12.23 | 12.54 | 7,940,839 | +0.08(+0.65%) |
Aug 11, 2010 | 12.96 | 12.98 | 12.43 | 12.46 | 4,471,223 | -0.69(-5.23%) |
Aug 10, 2010 | 13.19 | 13.20 | 12.88 | 13.14 | 4,457,558 | -0.24(-1.80%) |
Aug 09, 2010 | 13.49 | 13.64 | 13.20 | 13.38 | 5,074,364 | +0.02(+0.12%) |
Aug 06, 2010 | 13.25 | 13.38 | 12.99 | 13.37 | 7,092,392 | +0.01(+0.06%) |
Aug 05, 2010 | 13.42 | 13.57 | 13.28 | 13.36 | 4,883,662 | -0.22(-1.59%) |
Aug 04, 2010 | 13.67 | 13.68 | 13.31 | 13.57 | 6,553,184 | +0.12(+0.92%) |
Aug 03, 2010 | 13.48 | 13.63 | 13.26 | 13.45 | 8,847,020 | -0.15(-1.10%) |
Aug 02, 2010 | 13.87 | 13.96 | 13.54 | 13.60 | 7,385,673 | -0.02(-0.12%) |
Jul 30, 2010 | 13.62 | 13.97 | 13.49 | 13.62 | 9,930,275 | +0.13(+0.98%) |
Jul 29, 2010 | 13.62 | 13.80 | 13.19 | 13.48 | 11,828,615 | +0.30(+2.26%) |
Jul 28, 2010 | 13.12 | 13.36 | 13.03 | 13.18 | 5,163,189 | +0.01(+0.06%) |
Jul 27, 2010 | 13.46 | 13.62 | 13.02 | 13.18 | 4,528,512 | -0.13(-1.00%) |
Jul 26, 2010 | 13.39 | 13.41 | 13.08 | 13.31 | 5,727,584 | +0.33(+2.55%) |
Jul 23, 2010 | 12.86 | 13.06 | 12.65 | 12.98 | 7,211,545 | +0.08(+0.64%) |
Jul 22, 2010 | 12.60 | 13.07 | 12.52 | 12.89 | 8,590,841 | +0.50(+4.01%) |
Jul 21, 2010 | 12.51 | 12.84 | 12.28 | 12.40 | 12,681,169 | +0.03(+0.27%) |
Jul 20, 2010 | 11.69 | 12.42 | 11.69 | 12.36 | 5,796,320 | +0.31(+2.54%) |
Jul 19, 2010 | 11.81 | 12.18 | 11.78 | 12.06 | 6,343,006 | +0.33(+2.83%) |
Jul 16, 2010 | 12.19 | 12.23 | 11.67 | 11.73 | 4,939,022 | -0.60(-4.91%) |
Jul 15, 2010 | 12.28 | 12.37 | 12.01 | 12.33 | 5,941,081 | +0.07(+0.61%) |
Jul 14, 2010 | 12.18 | 12.32 | 12.05 | 12.26 | 3,688,533 | +0.05(+0.41%) |
Jul 13, 2010 | 12.33 | 12.39 | 12.09 | 12.21 | 7,438,613 | +0.29(+2.43%) |
Jul 12, 2010 | 11.83 | 12.16 | 11.71 | 11.92 | 4,583,298 | -0.01(-0.07%) |
Jul 09, 2010 | 12.02 | 12.12 | 11.85 | 11.92 | 5,087,432 | -0.07(-0.62%) |
Jul 08, 2010 | 12.16 | 12.16 | 11.53 | 12.00 | 6,862,147 | +0.04(+0.35%) |
Jul 07, 2010 | 11.38 | 12.00 | 11.35 | 11.96 | 7,205,205 | +0.58(+5.10%) |
Jul 06, 2010 | 11.05 | 11.96 | 10.96 | 11.38 | 11,722,225 | +0.65(+6.10%) |
Jul 02, 2010 | 10.85 | 11.10 | 10.52 | 10.72 | 6,272,796 | -0.08(-0.77%) |
Jul 01, 2010 | 10.59 | 10.93 | 10.38 | 10.81 | 9,420,731 | +0.14(+1.32%) |
Jun 30, 2010 | 10.57 | 11.09 | 10.46 | 10.66 | 7,367,796 | +0.10(+0.94%) |
Jun 29, 2010 | 10.81 | 10.84 | 10.52 | 10.57 | 7,458,975 | -0.73(-6.46%) |
Jun 25, 2010 | 11.23 | 11.43 | 11.11 | 11.29 | 6,014,109 | +0.09(+0.81%) |
Jun 24, 2010 | 11.56 | 11.63 | 11.18 | 11.20 | 3,653,780 | -0.45(-3.84%) |
Jun 23, 2010 | 11.44 | 11.74 | 11.42 | 11.65 | 5,797,906 | +0.01(+0.07%) |
Jun 22, 2010 | 12.22 | 12.37 | 11.58 | 11.64 | 5,805,902 | -0.59(-4.81%) |
Jun 21, 2010 | 12.73 | 12.80 | 12.08 | 12.23 | 5,425,414 | -0.14(-1.14%) |
Jun 18, 2010 | 12.27 | 12.46 | 12.14 | 12.37 | 3,917,748 | +0.12(+1.01%) |
Jun 17, 2010 | 12.39 | 12.53 | 12.14 | 12.25 | 4,509,190 | -0.12(-0.94%) |
Jun 16, 2010 | 12.08 | 12.52 | 12.04 | 12.36 | 5,029,099 | -0.01(-0.07%) |
Jun 15, 2010 | 12.16 | 12.45 | 12.12 | 12.37 | 5,691,169 | +0.37(+3.11%) |
Jun 14, 2010 | 12.35 | 12.57 | 11.95 | 12.00 | 9,668,542 | -0.16(-1.30%) |
Jun 11, 2010 | 11.97 | 12.32 | 11.86 | 12.16 | 4,996,822 | -0.02(-0.14%) |
Jun 10, 2010 | 11.66 | 12.17 | 11.66 | 12.17 | 5,806,248 | +0.77(+6.73%) |
Jun 09, 2010 | 11.49 | 11.98 | 11.35 | 11.41 | 8,993,812 | -0.02(-0.14%) |
Jun 08, 2010 | 11.45 | 11.56 | 11.12 | 11.42 | 9,208,862 | +0.06(+0.51%) |
Jun 07, 2010 | 11.54 | 11.85 | 11.31 | 11.36 | 8,503,422 | -0.12(-1.01%) |
Jun 04, 2010 | 11.84 | 12.25 | 11.42 | 11.48 | 12,615,155 | -0.60(-4.99%) |
Jun 03, 2010 | 11.53 | 12.17 | 11.34 | 12.08 | 12,472,229 | +0.64(+5.63%) |
Jun 02, 2010 | 11.29 | 11.50 | 11.09 | 11.44 | 15,166,466 | +0.17(+1.54%) |