Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.03 | 11.13 | 10.74 | 11.05 | 131,525 | +0.18(+1.61%) |
Aug 30, 2010 | 11.00 | 11.08 | 10.87 | 10.87 | 28,688,194 | -0.19(-1.69%) |
Aug 27, 2010 | 10.98 | 11.12 | 10.56 | 11.06 | 56,804,620 | +0.22(+2.06%) |
Aug 26, 2010 | 10.84 | 10.95 | 10.61 | 10.84 | 59,597 | +0.03(+0.28%) |
Aug 25, 2010 | 10.61 | 10.84 | 10.35 | 10.81 | 59,741,520 | +0.13(+1.26%) |
Aug 24, 2010 | 10.70 | 10.91 | 10.58 | 10.67 | 3,539 | -0.19(-1.75%) |
Aug 23, 2010 | 10.76 | 11.01 | 10.74 | 10.86 | 39,963,612 | -0.04(-0.38%) |
Aug 20, 2010 | 11.00 | 11.06 | 10.78 | 10.90 | 38,805,080 | -0.20(-1.77%) |
Aug 19, 2010 | 11.47 | 11.63 | 11.05 | 11.10 | 41,281 | -0.44(-3.83%) |
Aug 18, 2010 | 11.52 | 11.60 | 11.28 | 11.54 | 29,461,894 | +0.06(+0.56%) |
Aug 17, 2010 | 11.52 | 11.62 | 11.44 | 11.47 | 11,616 | +0.12(+1.06%) |
Aug 16, 2010 | 11.50 | 11.52 | 11.07 | 11.36 | 34,529,792 | -0.21(-1.84%) |
Aug 13, 2010 | 11.57 | 11.86 | 11.56 | 11.57 | 26,132,252 | -0.08(-0.65%) |
Aug 12, 2010 | 11.65 | 11.76 | 11.62 | 11.64 | 30,805,168 | -0.24(-2.04%) |
Aug 11, 2010 | 12.16 | 12.19 | 11.88 | 11.89 | 2,147 | -0.52(-4.17%) |
Aug 10, 2010 | 12.28 | 12.50 | 12.15 | 12.40 | 41,702,776 | +0.03(+0.24%) |
Aug 09, 2010 | 12.23 | 12.39 | 12.15 | 12.38 | 28,911,154 | +0.26(+2.17%) |
Aug 06, 2010 | 12.11 | 12.21 | 11.91 | 12.11 | 32,756,326 | -0.13(-1.03%) |
Aug 05, 2010 | 12.14 | 12.28 | 12.02 | 12.24 | 30,588,412 | +0.05(+0.41%) |
Aug 04, 2010 | 12.28 | 12.28 | 11.98 | 12.19 | 58,133 | +0.00(+0.00%) |
Aug 03, 2010 | 12.35 | 12.53 | 12.13 | 12.19 | 141,332 | -0.31(-2.46%) |
Aug 02, 2010 | 12.20 | 12.61 | 12.20 | 12.50 | 48,503,920 | +0.20(+1.59%) |
Jul 30, 2010 | 12.28 | 12.37 | 11.84 | 12.30 | 39,314,680 | +0.54(+4.63%) |
Jul 29, 2010 | 11.64 | 11.92 | 11.42 | 11.76 | 36,008 | +0.26(+2.29%) |
Jul 28, 2010 | 11.49 | 11.76 | 11.47 | 11.49 | 29,658 | -0.10(-0.83%) |
Jul 27, 2010 | 11.59 | 11.82 | 11.57 | 11.59 | 21,523 | -0.06(-0.53%) |
Jul 26, 2010 | 11.55 | 11.68 | 11.47 | 11.65 | 12,710,769 | +0.09(+0.76%) |
Jul 23, 2010 | 11.46 | 11.63 | 11.30 | 11.56 | 21,071,530 | +0.07(+0.64%) |
Jul 22, 2010 | 10.98 | 11.51 | 10.93 | 11.49 | 66,436 | +0.70(+6.51%) |
Jul 21, 2010 | 11.25 | 11.26 | 10.76 | 10.79 | 38,071,504 | -0.27(-2.43%) |
Jul 20, 2010 | 11.06 | 11.08 | 10.70 | 11.06 | 29,208,468 | +0.11(+1.04%) |
Jul 19, 2010 | 11.10 | 11.13 | 10.86 | 10.94 | 20,427,950 | -0.11(-1.01%) |
Jul 16, 2010 | 11.05 | 11.37 | 11.01 | 11.05 | 24,550,888 | -0.26(-2.30%) |
Jul 15, 2010 | 11.71 | 11.75 | 11.17 | 11.31 | 37,726,660 | -0.38(-3.23%) |
Jul 14, 2010 | 11.91 | 11.91 | 11.58 | 11.69 | 17,580 | -0.28(-2.32%) |
Jul 13, 2010 | 11.74 | 12.04 | 11.71 | 11.97 | 24,560,628 | +0.40(+3.44%) |
Jul 12, 2010 | 11.68 | 11.80 | 11.53 | 11.57 | 12,332,891 | -0.15(-1.32%) |
Jul 09, 2010 | 11.73 | 11.75 | 11.45 | 11.73 | 13,311,822 | +0.19(+1.67%) |
Jul 08, 2010 | 11.45 | 11.57 | 11.35 | 11.53 | 39,934 | +0.25(+2.18%) |
Jul 07, 2010 | 11.03 | 11.31 | 10.85 | 11.29 | 24,582,342 | +0.37(+3.37%) |
Jul 06, 2010 | 10.92 | 11.16 | 10.78 | 10.92 | 11,623 | +0.04(+0.38%) |
Jul 02, 2010 | 10.88 | 11.11 | 10.76 | 10.88 | 18,551,758 | -0.05(-0.48%) |
Jul 01, 2010 | 11.10 | 11.14 | 10.59 | 10.93 | 24,771,782 | -0.11(-1.01%) |
Jun 30, 2010 | 11.17 | 11.29 | 11.02 | 11.04 | 19,043,766 | -0.12(-1.10%) |
Jun 29, 2010 | 11.13 | 11.55 | 11.08 | 11.16 | 71,411 | -0.83(-6.90%) |
Jun 25, 2010 | 11.99 | 11.99 | 11.47 | 11.99 | 32,915,606 | +0.47(+4.09%) |
Jun 24, 2010 | 11.64 | 11.75 | 11.45 | 11.52 | 42,276 | -0.22(-1.87%) |
Jun 23, 2010 | 11.86 | 11.94 | 11.63 | 11.74 | 14,373,013 | -0.12(-1.01%) |
Jun 22, 2010 | 12.06 | 12.22 | 11.84 | 11.86 | 70,625 | -0.19(-1.60%) |
Jun 21, 2010 | 12.23 | 12.28 | 11.98 | 12.05 | 20,632,026 | +0.07(+0.56%) |
Jun 18, 2010 | 11.99 | 12.09 | 11.91 | 11.99 | 24,625,156 | -0.01(-0.10%) |
Jun 17, 2010 | 11.99 | 12.06 | 11.88 | 12.00 | 19,145,146 | +0.01(+0.07%) |
Jun 16, 2010 | 12.07 | 12.18 | 11.92 | 11.99 | 21,509 | -0.20(-1.63%) |
Jun 15, 2010 | 12.16 | 12.21 | 12.00 | 12.19 | 2,393 | +0.18(+1.53%) |
Jun 14, 2010 | 12.15 | 12.30 | 12.00 | 12.00 | 27,295,632 | -0.01(-0.12%) |
Jun 11, 2010 | 11.71 | 12.05 | 11.69 | 12.02 | 26,204,498 | +0.12(+1.03%) |
Jun 10, 2010 | 11.58 | 11.92 | 11.58 | 11.90 | 68,214 | +0.53(+4.66%) |
Jun 09, 2010 | 11.48 | 11.76 | 11.31 | 11.37 | 26,279,778 | -0.01(-0.08%) |
Jun 08, 2010 | 11.14 | 11.40 | 10.86 | 11.38 | 30,226,374 | +0.30(+2.72%) |
Jun 07, 2010 | 11.46 | 11.49 | 11.05 | 11.07 | 34,223,504 | -0.18(-1.59%) |
Jun 04, 2010 | 11.25 | 11.85 | 11.19 | 11.25 | 36,443,472 | -0.85(-6.99%) |
Jun 03, 2010 | 12.12 | 12.29 | 11.93 | 12.10 | 17,801,116 | -0.06(-0.50%) |
Jun 02, 2010 | 11.78 | 12.17 | 11.64 | 12.16 | 344,533 | +0.51(+4.37%) |