Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.938 | 10.15 | 9.917 | 10.14 | 867,787 | +0.16(+1.64%) |
Aug 30, 2010 | 10.24 | 10.31 | 9.967 | 9.974 | 972,570 | -0.27(-2.63%) |
Aug 27, 2010 | 10.13 | 10.24 | 9.995 | 10.24 | 615,870 | +0.18(+1.76%) |
Aug 26, 2010 | 10.25 | 10.26 | 10.07 | 10.07 | 603,620 | -0.11(-1.05%) |
Aug 25, 2010 | 10.13 | 10.20 | 10.05 | 10.17 | 774,639 | -0.04(-0.35%) |
Aug 24, 2010 | 10.38 | 10.39 | 10.19 | 10.21 | 810,751 | -0.28(-2.64%) |
Aug 23, 2010 | 10.65 | 10.67 | 10.43 | 10.48 | 681,357 | -0.15(-1.40%) |
Aug 20, 2010 | 10.59 | 10.71 | 10.50 | 10.63 | 818,910 | -0.01(-0.13%) |
Aug 19, 2010 | 10.66 | 10.78 | 10.59 | 10.65 | 758,285 | -0.07(-0.66%) |
Aug 18, 2010 | 10.82 | 10.89 | 10.69 | 10.72 | 857,589 | -0.14(-1.31%) |
Aug 17, 2010 | 10.90 | 11.02 | 10.80 | 10.86 | 568,029 | +0.03(+0.26%) |
Aug 16, 2010 | 10.77 | 10.86 | 10.76 | 10.83 | 815,105 | +0.02(+0.16%) |
Aug 13, 2010 | 10.83 | 10.94 | 10.78 | 10.82 | 1,058,295 | -0.01(-0.10%) |
Aug 12, 2010 | 10.69 | 11.05 | 10.67 | 10.83 | 1,155,674 | -0.07(-0.65%) |
Aug 11, 2010 | 11.26 | 11.31 | 10.89 | 10.90 | 1,220,915 | -0.57(-5.01%) |
Aug 10, 2010 | 11.48 | 11.61 | 11.43 | 11.47 | 785,997 | -0.08(-0.68%) |
Aug 09, 2010 | 11.34 | 11.58 | 11.27 | 11.55 | 965,111 | +0.25(+2.20%) |
Aug 06, 2010 | 11.88 | 11.98 | 11.05 | 11.30 | 2,899,554 | -0.68(-5.69%) |
Aug 05, 2010 | 12.17 | 12.25 | 11.95 | 11.98 | 989,205 | -0.29(-2.37%) |
Aug 04, 2010 | 12.27 | 12.40 | 12.17 | 12.27 | 515,240 | +0.09(+0.70%) |
Aug 03, 2010 | 12.27 | 12.38 | 12.19 | 12.19 | 727,130 | -0.15(-1.21%) |
Aug 02, 2010 | 12.54 | 12.56 | 12.29 | 12.34 | 717,695 | -0.01(-0.11%) |
Jul 30, 2010 | 12.19 | 12.39 | 12.12 | 12.35 | 441,425 | +0.00(+0.00%) |
Jul 29, 2010 | 12.32 | 12.48 | 12.19 | 12.35 | 444,693 | +0.09(+0.69%) |
Jul 28, 2010 | 12.43 | 12.50 | 12.26 | 12.27 | 535,759 | -0.21(-1.71%) |
Jul 27, 2010 | 12.49 | 12.68 | 12.46 | 12.48 | 625,934 | +0.03(+0.23%) |
Jul 26, 2010 | 12.31 | 12.45 | 12.26 | 12.45 | 1,064,701 | +0.09(+0.69%) |
Jul 23, 2010 | 12.41 | 12.46 | 12.26 | 12.37 | 1,337,354 | -0.08(-0.63%) |
Jul 22, 2010 | 12.28 | 12.47 | 12.17 | 12.44 | 1,405,638 | +0.35(+2.88%) |
Jul 21, 2010 | 12.32 | 12.51 | 12.09 | 12.10 | 1,830,700 | -0.08(-0.64%) |
Jul 20, 2010 | 11.37 | 12.19 | 11.29 | 12.17 | 1,776,807 | +0.65(+5.67%) |
Jul 19, 2010 | 11.51 | 11.56 | 11.31 | 11.52 | 1,228,340 | +0.30(+2.66%) |
Jul 16, 2010 | 11.66 | 11.75 | 11.22 | 11.22 | 984,979 | -0.47(-4.01%) |
Jul 15, 2010 | 11.82 | 11.89 | 11.57 | 11.69 | 699,065 | -0.14(-1.20%) |
Jul 14, 2010 | 11.80 | 11.92 | 11.70 | 11.83 | 1,240,052 | -0.03(-0.24%) |
Jul 13, 2010 | 11.63 | 11.91 | 11.63 | 11.86 | 693,059 | +0.34(+2.96%) |
Jul 12, 2010 | 11.55 | 11.74 | 11.50 | 11.52 | 1,112,036 | -0.11(-0.92%) |
Jul 09, 2010 | 11.53 | 11.63 | 11.47 | 11.63 | 726,430 | +0.11(+0.99%) |
Jul 08, 2010 | 11.50 | 11.59 | 11.37 | 11.51 | 1,780,349 | +0.11(+0.93%) |
Jul 07, 2010 | 11.17 | 11.45 | 11.11 | 11.41 | 1,334,211 | +0.26(+2.36%) |
Jul 06, 2010 | 11.44 | 11.45 | 11.04 | 11.15 | 922,798 | -0.14(-1.25%) |
Jul 02, 2010 | 11.54 | 11.56 | 11.23 | 11.29 | 406,574 | -0.19(-1.66%) |
Jul 01, 2010 | 11.46 | 11.53 | 11.10 | 11.48 | 888,047 | +0.03(+0.25%) |
Jun 30, 2010 | 11.68 | 11.89 | 11.44 | 11.45 | 952,285 | -0.23(-1.94%) |
Jun 29, 2010 | 11.94 | 12.00 | 11.63 | 11.68 | 1,051,769 | -0.43(-3.57%) |
Jun 25, 2010 | 11.96 | 12.11 | 11.77 | 12.11 | 1,204,987 | +0.16(+1.36%) |
Jun 24, 2010 | 12.04 | 12.16 | 11.91 | 11.94 | 730,233 | -0.13(-1.06%) |
Jun 23, 2010 | 12.06 | 12.21 | 12.02 | 12.07 | 808,593 | +0.01(+0.12%) |
Jun 22, 2010 | 12.14 | 12.36 | 12.03 | 12.06 | 864,836 | -0.08(-0.64%) |
Jun 21, 2010 | 12.69 | 12.69 | 12.09 | 12.14 | 785,443 | -0.40(-3.16%) |
Jun 18, 2010 | 12.24 | 12.53 | 12.17 | 12.53 | 1,172,678 | +0.30(+2.49%) |
Jun 17, 2010 | 12.36 | 12.38 | 12.14 | 12.23 | 456,583 | -0.05(-0.40%) |
Jun 16, 2010 | 12.22 | 12.40 | 12.11 | 12.28 | 505,152 | -0.02(-0.17%) |
Jun 15, 2010 | 12.12 | 12.33 | 12.01 | 12.30 | 786,558 | +0.21(+1.76%) |
Jun 14, 2010 | 12.06 | 12.43 | 12.06 | 12.09 | 1,081,944 | +0.08(+0.65%) |
Jun 11, 2010 | 11.97 | 12.09 | 11.85 | 12.01 | 690,669 | -0.11(-0.93%) |
Jun 10, 2010 | 11.91 | 12.13 | 11.91 | 12.12 | 914,966 | +0.38(+3.25%) |
Jun 09, 2010 | 11.84 | 11.94 | 11.71 | 11.74 | 1,617,573 | -0.04(-0.36%) |
Jun 08, 2010 | 11.75 | 11.86 | 11.48 | 11.78 | 1,473,573 | +0.08(+0.73%) |
Jun 07, 2010 | 11.64 | 11.84 | 11.57 | 11.70 | 1,182,561 | +0.06(+0.55%) |
Jun 04, 2010 | 12.02 | 12.11 | 11.62 | 11.63 | 1,328,466 | -0.58(-4.75%) |
Jun 03, 2010 | 12.31 | 12.33 | 12.16 | 12.21 | 805,339 | -0.12(-0.98%) |
Jun 02, 2010 | 12.09 | 12.34 | 12.07 | 12.33 | 1,809,889 | +0.29(+2.41%) |