Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.96 | 12.12 | 11.82 | 11.96 | 4,365 | -0.02(-0.19%) |
Aug 30, 2010 | 12.24 | 12.24 | 11.99 | 11.99 | 524,515 | -0.24(-1.97%) |
Aug 27, 2010 | 12.23 | 12.27 | 11.84 | 12.23 | 741,841 | +0.31(+2.64%) |
Aug 26, 2010 | 12.00 | 12.01 | 11.88 | 11.91 | 2,289 | -0.06(-0.48%) |
Aug 25, 2010 | 11.73 | 12.03 | 11.72 | 11.97 | 2,095 | +0.19(+1.65%) |
Aug 24, 2010 | 11.64 | 11.88 | 11.56 | 11.77 | 8,509 | +0.06(+0.54%) |
Aug 23, 2010 | 11.86 | 11.89 | 11.69 | 11.71 | 530,821 | -0.03(-0.29%) |
Aug 20, 2010 | 11.66 | 11.76 | 11.60 | 11.75 | 441,827 | +0.00(+0.00%) |
Aug 19, 2010 | 11.86 | 11.93 | 11.60 | 11.75 | 3,204 | -0.18(-1.47%) |
Aug 18, 2010 | 12.04 | 12.06 | 11.84 | 11.92 | 33,323 | -0.10(-0.80%) |
Aug 17, 2010 | 11.88 | 12.12 | 11.84 | 12.02 | 5,111 | +0.19(+1.63%) |
Aug 16, 2010 | 11.69 | 11.85 | 11.59 | 11.82 | 471,769 | +0.11(+0.92%) |
Aug 13, 2010 | 11.72 | 11.76 | 11.54 | 11.72 | 739,960 | +0.10(+0.88%) |
Aug 12, 2010 | 11.58 | 11.72 | 11.48 | 11.62 | 679,041 | -0.13(-1.11%) |
Aug 11, 2010 | 11.81 | 11.90 | 11.75 | 11.75 | 9,277 | -0.27(-2.21%) |
Aug 10, 2010 | 11.98 | 12.13 | 11.89 | 12.01 | 3,957 | -0.08(-0.70%) |
Aug 09, 2010 | 12.01 | 12.17 | 11.97 | 12.10 | 432,221 | +0.14(+1.18%) |
Aug 06, 2010 | 11.95 | 12.03 | 11.75 | 11.95 | 430,678 | -0.03(-0.24%) |
Aug 05, 2010 | 11.95 | 12.05 | 11.86 | 11.98 | 493,932 | -0.03(-0.28%) |
Aug 04, 2010 | 12.14 | 12.14 | 11.99 | 12.02 | 850,837 | -0.07(-0.61%) |
Aug 03, 2010 | 12.11 | 12.21 | 12.00 | 12.09 | 378,523 | -0.02(-0.14%) |
Aug 02, 2010 | 12.01 | 12.12 | 11.95 | 12.11 | 447,526 | +0.27(+2.29%) |
Jul 30, 2010 | 11.84 | 11.99 | 11.80 | 11.84 | 484,492 | -0.12(-0.99%) |
Jul 29, 2010 | 12.30 | 12.32 | 11.88 | 11.95 | 718,071 | -0.24(-1.95%) |
Jul 28, 2010 | 12.19 | 12.38 | 12.16 | 12.19 | 3,437 | -0.17(-1.37%) |
Jul 27, 2010 | 12.16 | 12.38 | 12.07 | 12.36 | 592,398 | +0.29(+2.39%) |
Jul 26, 2010 | 12.00 | 12.15 | 11.97 | 12.07 | 535,457 | +0.13(+1.09%) |
Jul 23, 2010 | 11.77 | 11.97 | 11.69 | 11.94 | 494,786 | +0.15(+1.30%) |
Jul 22, 2010 | 11.54 | 11.80 | 11.53 | 11.79 | 770,618 | +0.38(+3.32%) |
Jul 21, 2010 | 11.78 | 11.78 | 11.37 | 11.41 | 1,058,303 | -0.29(-2.47%) |
Jul 20, 2010 | 11.65 | 11.72 | 11.46 | 11.70 | 908,406 | -0.06(-0.48%) |
Jul 19, 2010 | 11.65 | 11.79 | 11.52 | 11.76 | 552,632 | +0.11(+0.97%) |
Jul 16, 2010 | 11.64 | 11.87 | 11.62 | 11.64 | 609,260 | -0.24(-2.00%) |
Jul 15, 2010 | 11.82 | 11.90 | 11.69 | 11.88 | 468,476 | +0.07(+0.57%) |
Jul 14, 2010 | 11.76 | 11.86 | 11.61 | 11.81 | 538,962 | +0.03(+0.29%) |
Jul 13, 2010 | 11.78 | 11.81 | 11.63 | 11.78 | 8,406 | +0.18(+1.51%) |
Jul 12, 2010 | 11.64 | 11.69 | 11.51 | 11.60 | 269,854 | -0.02(-0.19%) |
Jul 09, 2010 | 11.63 | 11.63 | 11.46 | 11.63 | 275,144 | +0.08(+0.74%) |
Jul 08, 2010 | 11.54 | 11.56 | 11.43 | 11.54 | 283,458 | +0.12(+1.04%) |
Jul 07, 2010 | 11.42 | 11.42 | 11.04 | 11.42 | 524,295 | +0.38(+3.43%) |
Jul 06, 2010 | 11.04 | 11.24 | 10.97 | 11.04 | 4,917 | +0.05(+0.46%) |
Jul 02, 2010 | 10.99 | 11.10 | 10.93 | 10.99 | 427,196 | +0.08(+0.78%) |
Jul 01, 2010 | 11.11 | 11.13 | 10.78 | 10.91 | 594,514 | -0.14(-1.28%) |
Jun 30, 2010 | 11.05 | 11.40 | 11.00 | 11.05 | 7,649 | -0.17(-1.51%) |
Jun 29, 2010 | 11.13 | 11.26 | 11.02 | 11.22 | 813,634 | +0.12(+1.07%) |
Jun 25, 2010 | 11.10 | 11.25 | 10.94 | 11.10 | 855,212 | +0.07(+0.67%) |
Jun 24, 2010 | 11.03 | 11.16 | 10.98 | 11.03 | 443,305 | -0.02(-0.20%) |
Jun 23, 2010 | 11.25 | 11.26 | 11.02 | 11.05 | 416,039 | -0.18(-1.56%) |
Jun 22, 2010 | 11.22 | 11.59 | 11.22 | 11.22 | 2,476 | -0.30(-2.60%) |
Jun 21, 2010 | 11.77 | 11.77 | 11.47 | 11.52 | 271,740 | -0.10(-0.83%) |
Jun 18, 2010 | 11.62 | 11.64 | 11.51 | 11.62 | 535,759 | +0.07(+0.59%) |
Jun 17, 2010 | 11.55 | 11.57 | 11.38 | 11.55 | 480 | +0.14(+1.24%) |
Jun 16, 2010 | 11.19 | 11.49 | 11.18 | 11.41 | 288,305 | +0.15(+1.36%) |
Jun 15, 2010 | 11.26 | 11.29 | 11.11 | 11.26 | 4,303 | +0.14(+1.27%) |
Jun 14, 2010 | 11.19 | 11.28 | 11.09 | 11.12 | 344,698 | +0.01(+0.10%) |
Jun 11, 2010 | 11.07 | 11.14 | 10.98 | 11.11 | 353,833 | -0.03(-0.25%) |
Jun 10, 2010 | 11.13 | 11.13 | 10.92 | 11.13 | 3,998 | +0.35(+3.20%) |
Jun 09, 2010 | 10.98 | 10.98 | 10.74 | 10.79 | 484,777 | -0.07(-0.63%) |
Jun 08, 2010 | 10.82 | 10.87 | 10.64 | 10.86 | 437,007 | +0.07(+0.63%) |
Jun 07, 2010 | 10.83 | 10.99 | 10.77 | 10.79 | 512,509 | +0.01(+0.11%) |
Jun 04, 2010 | 10.78 | 10.93 | 10.76 | 10.78 | 798,276 | -0.31(-2.81%) |
Jun 03, 2010 | 11.09 | 11.11 | 10.91 | 11.09 | 481,673 | +0.14(+1.24%) |
Jun 02, 2010 | 10.95 | 10.97 | 10.61 | 10.95 | 760,704 | +0.32(+3.03%) |