Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.61 | 11.69 | 11.36 | 11.45 | 611,086 | -0.11(-0.95%) |
Aug 30, 2010 | 11.97 | 12.04 | 11.55 | 11.56 | 536,371 | -0.44(-3.67%) |
Aug 27, 2010 | 11.84 | 12.09 | 11.60 | 12.00 | 836,576 | +0.35(+3.00%) |
Aug 26, 2010 | 12.09 | 12.09 | 11.62 | 11.65 | 820,046 | -0.35(-2.92%) |
Aug 25, 2010 | 11.58 | 12.06 | 11.56 | 12.00 | 549,583 | +0.30(+2.56%) |
Aug 24, 2010 | 11.44 | 11.79 | 11.39 | 11.70 | 525,988 | +0.03(+0.26%) |
Aug 23, 2010 | 11.76 | 11.84 | 11.56 | 11.67 | 443,440 | -0.02(-0.17%) |
Aug 20, 2010 | 11.36 | 11.87 | 11.35 | 11.69 | 861,752 | +0.25(+2.19%) |
Aug 19, 2010 | 11.84 | 11.90 | 11.40 | 11.44 | 1,178,354 | -0.47(-3.95%) |
Aug 18, 2010 | 12.11 | 12.22 | 11.83 | 11.91 | 655,225 | -0.16(-1.33%) |
Aug 17, 2010 | 12.14 | 12.28 | 11.91 | 12.07 | 491,416 | +0.06(+0.50%) |
Aug 16, 2010 | 11.94 | 12.24 | 11.85 | 12.01 | 534,547 | +0.04(+0.33%) |
Aug 13, 2010 | 12.05 | 12.32 | 11.89 | 11.97 | 341,949 | -0.17(-1.40%) |
Aug 12, 2010 | 11.82 | 12.32 | 11.70 | 12.14 | 424,071 | +0.15(+1.25%) |
Aug 11, 2010 | 12.32 | 12.50 | 11.90 | 11.99 | 641,345 | -0.65(-5.14%) |
Aug 10, 2010 | 12.60 | 12.81 | 12.36 | 12.64 | 419,786 | -0.13(-1.02%) |
Aug 09, 2010 | 12.40 | 12.81 | 12.25 | 12.77 | 465,309 | +0.50(+4.07%) |
Aug 06, 2010 | 12.03 | 12.35 | 11.81 | 12.27 | 343,821 | +0.07(+0.57%) |
Aug 05, 2010 | 12.65 | 12.74 | 12.14 | 12.20 | 403,777 | -0.55(-4.31%) |
Aug 04, 2010 | 12.65 | 12.93 | 12.63 | 12.75 | 495,536 | +0.15(+1.19%) |
Aug 03, 2010 | 12.43 | 12.82 | 12.42 | 12.60 | 451,378 | +0.14(+1.12%) |
Aug 02, 2010 | 12.46 | 12.77 | 12.25 | 12.46 | 787,676 | +0.28(+2.30%) |
Jul 30, 2010 | 11.78 | 12.43 | 11.73 | 12.18 | 625,582 | +0.17(+1.42%) |
Jul 29, 2010 | 12.38 | 12.59 | 11.66 | 12.01 | 384,949 | -0.27(-2.20%) |
Jul 28, 2010 | 12.80 | 13.30 | 12.15 | 12.28 | 860,327 | -0.52(-4.06%) |
Jul 27, 2010 | 13.07 | 13.23 | 12.60 | 12.80 | 416,198 | -0.20(-1.54%) |
Jul 26, 2010 | 12.50 | 13.11 | 12.20 | 13.00 | 386,602 | +0.52(+4.17%) |
Jul 23, 2010 | 12.05 | 12.65 | 11.92 | 12.48 | 603,477 | +0.34(+2.80%) |
Jul 22, 2010 | 11.78 | 12.19 | 11.58 | 12.14 | 844,670 | +0.58(+5.02%) |
Jul 21, 2010 | 11.82 | 11.88 | 11.46 | 11.56 | 384,137 | -0.19(-1.62%) |
Jul 20, 2010 | 11.54 | 11.81 | 11.34 | 11.75 | 314,498 | +0.00(+0.00%) |
Jul 19, 2010 | 11.78 | 11.98 | 11.46 | 11.75 | 393,260 | -0.04(-0.34%) |
Jul 16, 2010 | 12.16 | 12.17 | 11.66 | 11.79 | 575,164 | -0.51(-4.15%) |
Jul 15, 2010 | 12.29 | 12.41 | 12.15 | 12.30 | 187,640 | +0.00(+0.00%) |
Jul 14, 2010 | 12.21 | 12.35 | 12.05 | 12.30 | 280,387 | +0.00(+0.00%) |
Jul 13, 2010 | 12.43 | 12.43 | 12.18 | 12.30 | 731,623 | +0.10(+0.82%) |
Jul 12, 2010 | 12.43 | 12.62 | 12.13 | 12.20 | 470,383 | -0.32(-2.56%) |
Jul 09, 2010 | 12.29 | 12.62 | 12.17 | 12.52 | 678,961 | +0.24(+1.95%) |
Jul 08, 2010 | 12.22 | 12.31 | 12.02 | 12.28 | 327,296 | +0.17(+1.40%) |
Jul 07, 2010 | 11.75 | 12.15 | 11.63 | 12.11 | 457,851 | +0.39(+3.33%) |
Jul 06, 2010 | 12.04 | 12.28 | 11.65 | 11.72 | 514,825 | -0.12(-1.01%) |
Jul 02, 2010 | 11.90 | 12.21 | 11.63 | 11.84 | 325,915 | +0.07(+0.59%) |
Jul 01, 2010 | 11.99 | 11.99 | 11.27 | 11.77 | 707,618 | -0.22(-1.83%) |
Jun 30, 2010 | 12.04 | 12.37 | 11.99 | 11.99 | 398,413 | -0.08(-0.66%) |
Jun 29, 2010 | 12.45 | 12.59 | 12.01 | 12.07 | 507,048 | -0.73(-5.70%) |
Jun 25, 2010 | 12.66 | 12.91 | 12.47 | 12.80 | 798,658 | +0.21(+1.67%) |
Jun 24, 2010 | 12.71 | 12.94 | 12.57 | 12.59 | 352,045 | -0.25(-1.95%) |
Jun 23, 2010 | 12.63 | 13.05 | 12.60 | 12.84 | 375,068 | +0.15(+1.18%) |
Jun 22, 2010 | 12.87 | 13.20 | 12.67 | 12.69 | 363,820 | -0.09(-0.70%) |
Jun 21, 2010 | 13.21 | 13.39 | 12.70 | 12.78 | 467,043 | -0.18(-1.39%) |
Jun 18, 2010 | 13.50 | 13.52 | 12.83 | 12.96 | 2,047,414 | -0.48(-3.57%) |
Jun 17, 2010 | 13.57 | 13.60 | 13.07 | 13.44 | 405,421 | +0.01(+0.07%) |
Jun 16, 2010 | 13.30 | 13.68 | 13.30 | 13.43 | 409,045 | +0.03(+0.22%) |
Jun 15, 2010 | 13.04 | 13.46 | 12.90 | 13.40 | 658,851 | +0.50(+3.88%) |
Jun 14, 2010 | 13.16 | 13.30 | 12.85 | 12.90 | 735,212 | -0.09(-0.69%) |
Jun 11, 2010 | 12.33 | 13.00 | 12.26 | 12.99 | 732,751 | +0.52(+4.13%) |
Jun 10, 2010 | 12.34 | 12.49 | 12.00 | 12.47 | 1,083,562 | +0.40(+3.36%) |
Jun 09, 2010 | 12.18 | 12.81 | 12.01 | 12.07 | 896,573 | +0.17(+1.43%) |
Jun 08, 2010 | 11.88 | 12.04 | 11.78 | 11.90 | 1,270,939 | +0.04(+0.34%) |
Jun 07, 2010 | 12.41 | 12.51 | 11.80 | 11.86 | 864,923 | -0.52(-4.20%) |
Jun 04, 2010 | 13.06 | 13.26 | 12.38 | 12.38 | 1,241,981 | -1.12(-8.30%) |
Jun 03, 2010 | 13.36 | 13.52 | 13.00 | 13.50 | 586,122 | +0.20(+1.50%) |
Jun 02, 2010 | 13.04 | 13.30 | 12.60 | 13.30 | 1,155,212 | +0.40(+3.10%) |