Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.54 | 12.55 | 12.45 | 12.54 | 1,262 | +0.07(+0.53%) |
Aug 30, 2010 | 12.35 | 12.48 | 12.27 | 12.47 | 688,772 | +0.12(+0.96%) |
Aug 27, 2010 | 12.36 | 12.36 | 12.14 | 12.36 | 373,773 | +0.22(+1.80%) |
Aug 26, 2010 | 12.05 | 12.23 | 12.05 | 12.14 | 300,346 | +0.04(+0.31%) |
Aug 25, 2010 | 12.08 | 12.11 | 11.99 | 12.10 | 631 | +0.07(+0.55%) |
Aug 24, 2010 | 11.99 | 12.09 | 11.93 | 12.03 | 387,354 | +0.03(+0.28%) |
Aug 23, 2010 | 11.90 | 12.03 | 11.88 | 12.00 | 209,479 | +0.09(+0.72%) |
Aug 20, 2010 | 11.91 | 11.94 | 11.83 | 11.91 | 188,850 | -0.04(-0.32%) |
Aug 19, 2010 | 11.88 | 12.03 | 11.83 | 11.95 | 206,027 | +0.08(+0.64%) |
Aug 18, 2010 | 12.07 | 12.07 | 11.87 | 11.88 | 245,200 | -0.14(-1.19%) |
Aug 17, 2010 | 11.96 | 12.07 | 11.91 | 12.02 | 247,102 | +0.10(+0.80%) |
Aug 16, 2010 | 11.88 | 11.99 | 11.78 | 11.92 | 331,030 | +0.09(+0.72%) |
Aug 13, 2010 | 11.84 | 11.88 | 11.60 | 11.84 | 261,944 | +0.20(+1.72%) |
Aug 12, 2010 | 11.48 | 11.80 | 11.40 | 11.64 | 371,467 | +0.13(+1.16%) |
Aug 11, 2010 | 11.57 | 11.60 | 11.40 | 11.50 | 223,849 | -0.20(-1.71%) |
Aug 10, 2010 | 11.82 | 11.86 | 11.50 | 11.70 | 347,103 | -0.17(-1.44%) |
Aug 09, 2010 | 11.86 | 11.88 | 11.76 | 11.88 | 352,222 | +0.09(+0.77%) |
Aug 06, 2010 | 11.79 | 11.84 | 11.59 | 11.79 | 247,980 | +0.05(+0.40%) |
Aug 05, 2010 | 11.59 | 11.85 | 11.55 | 11.74 | 272,413 | +0.16(+1.35%) |
Aug 04, 2010 | 11.52 | 11.59 | 11.52 | 11.58 | 185,725 | +0.08(+0.66%) |
Aug 03, 2010 | 11.50 | 11.57 | 11.47 | 11.50 | 201,330 | -0.04(-0.33%) |
Aug 02, 2010 | 11.43 | 11.59 | 11.40 | 11.54 | 300,485 | +0.15(+1.34%) |
Jul 30, 2010 | 11.39 | 11.40 | 11.24 | 11.39 | 144,850 | +0.00(+0.04%) |
Jul 29, 2010 | 11.42 | 11.46 | 11.24 | 11.39 | 104,255 | +0.02(+0.21%) |
Jul 28, 2010 | 11.41 | 11.49 | 11.34 | 11.36 | 162,701 | -0.12(-1.08%) |
Jul 27, 2010 | 11.52 | 11.54 | 11.42 | 11.49 | 265,980 | -0.00(-0.04%) |
Jul 26, 2010 | 11.40 | 11.52 | 11.39 | 11.49 | 443,317 | +0.10(+0.83%) |
Jul 23, 2010 | 11.45 | 11.45 | 11.32 | 11.40 | 302,419 | -0.00(-0.04%) |
Jul 22, 2010 | 11.40 | 11.45 | 11.30 | 11.40 | 254,156 | +0.06(+0.50%) |
Jul 21, 2010 | 11.40 | 11.40 | 11.27 | 11.34 | 175,197 | -0.06(-0.54%) |
Jul 20, 2010 | 11.18 | 11.40 | 11.18 | 11.40 | 244,438 | +0.10(+0.84%) |
Jul 19, 2010 | 11.31 | 11.31 | 11.20 | 11.31 | 166,661 | +0.11(+0.98%) |
Jul 16, 2010 | 11.20 | 11.31 | 11.18 | 11.20 | 177,833 | -0.12(-1.05%) |
Jul 15, 2010 | 11.22 | 11.32 | 11.17 | 11.32 | 147,331 | +0.05(+0.46%) |
Jul 14, 2010 | 11.24 | 11.27 | 11.14 | 11.27 | 183,292 | +0.04(+0.34%) |
Jul 13, 2010 | 11.11 | 11.23 | 11.11 | 11.23 | 199,649 | +0.10(+0.94%) |
Jul 12, 2010 | 11.17 | 11.17 | 11.07 | 11.12 | 165,561 | -0.02(-0.21%) |
Jul 09, 2010 | 11.15 | 11.17 | 11.03 | 11.15 | 176,809 | +0.02(+0.17%) |
Jul 08, 2010 | 11.06 | 11.14 | 10.97 | 11.13 | 256,835 | +0.06(+0.56%) |
Jul 07, 2010 | 10.90 | 11.10 | 10.84 | 11.07 | 232,191 | +0.17(+1.58%) |
Jul 06, 2010 | 10.78 | 10.93 | 10.73 | 10.90 | 293,901 | +0.17(+1.54%) |
Jul 02, 2010 | 10.73 | 10.86 | 10.68 | 10.73 | 147,598 | -0.02(-0.22%) |
Jul 01, 2010 | 10.97 | 10.97 | 10.49 | 10.75 | 429,305 | -0.15(-1.39%) |
Jun 30, 2010 | 11.02 | 11.16 | 10.89 | 10.91 | 247,235 | -0.09(-0.82%) |
Jun 29, 2010 | 11.17 | 11.17 | 10.94 | 11.00 | 202,179 | -0.11(-0.98%) |
Jun 25, 2010 | 11.11 | 11.14 | 10.98 | 11.11 | 229,337 | -0.00(-0.04%) |
Jun 24, 2010 | 10.99 | 11.15 | 10.95 | 11.11 | 280,450 | +0.15(+1.39%) |
Jun 23, 2010 | 11.01 | 11.09 | 10.87 | 10.96 | 225,688 | -0.04(-0.35%) |
Jun 22, 2010 | 11.16 | 11.16 | 10.93 | 11.00 | 383,280 | -0.12(-1.07%) |
Jun 21, 2010 | 11.09 | 11.17 | 11.05 | 11.12 | 311,726 | +0.09(+0.78%) |
Jun 18, 2010 | 11.03 | 11.14 | 11.01 | 11.03 | 231,126 | -0.08(-0.68%) |
Jun 17, 2010 | 11.01 | 11.11 | 11.01 | 11.11 | 160,071 | +0.04(+0.39%) |
Jun 16, 2010 | 11.06 | 11.11 | 11.01 | 11.06 | 307,551 | +0.03(+0.30%) |
Jun 15, 2010 | 11.02 | 11.11 | 10.97 | 11.03 | 571,647 | +0.09(+0.78%) |
Jun 14, 2010 | 11.08 | 11.08 | 10.91 | 10.94 | 346,069 | -0.02(-0.22%) |
Jun 11, 2010 | 10.86 | 10.97 | 10.82 | 10.97 | 225,131 | +0.14(+1.32%) |
Jun 10, 2010 | 10.80 | 10.98 | 10.74 | 10.83 | 210,470 | +0.09(+0.81%) |
Jun 09, 2010 | 10.81 | 10.87 | 10.70 | 10.74 | 238,236 | -0.03(-0.24%) |
Jun 08, 2010 | 10.62 | 10.83 | 10.62 | 10.76 | 207,742 | +0.07(+0.67%) |
Jun 07, 2010 | 10.83 | 10.88 | 10.64 | 10.69 | 281,420 | -0.02(-0.18%) |
Jun 04, 2010 | 10.71 | 10.98 | 10.64 | 10.71 | 354,150 | -0.29(-2.68%) |
Jun 03, 2010 | 10.90 | 11.07 | 10.84 | 11.01 | 521,094 | +0.10(+0.87%) |
Jun 02, 2010 | 10.88 | 10.98 | 10.74 | 10.91 | 718,537 | +0.09(+0.82%) |