Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.85 | 11.90 | 11.67 | 11.86 | 1,457 | +0.02(+0.17%) |
Aug 30, 2010 | 12.01 | 12.01 | 11.80 | 11.83 | 232,291 | -0.19(-1.54%) |
Aug 27, 2010 | 12.02 | 12.06 | 11.73 | 12.02 | 692,582 | +0.34(+2.88%) |
Aug 26, 2010 | 11.68 | 11.81 | 11.63 | 11.68 | 150,261 | -0.01(-0.06%) |
Aug 25, 2010 | 11.61 | 11.70 | 11.48 | 11.69 | 183,540 | -0.10(-0.87%) |
Aug 24, 2010 | 11.83 | 11.90 | 11.73 | 11.79 | 217,134 | -0.27(-2.22%) |
Aug 23, 2010 | 12.12 | 12.23 | 12.06 | 12.06 | 218,373 | +0.16(+1.33%) |
Aug 20, 2010 | 11.86 | 11.93 | 11.78 | 11.90 | 187,047 | -0.21(-1.70%) |
Aug 19, 2010 | 12.44 | 12.49 | 12.02 | 12.11 | 342,521 | -0.42(-3.34%) |
Aug 18, 2010 | 12.54 | 12.64 | 12.45 | 12.53 | 309,287 | +0.24(+1.94%) |
Aug 17, 2010 | 12.15 | 12.32 | 12.08 | 12.29 | 354,704 | +0.50(+4.26%) |
Aug 16, 2010 | 11.69 | 11.84 | 11.67 | 11.79 | 278,707 | +0.11(+0.93%) |
Aug 13, 2010 | 11.68 | 11.84 | 11.65 | 11.68 | 180,103 | -0.01(-0.12%) |
Aug 12, 2010 | 11.78 | 11.80 | 11.60 | 11.69 | 319,553 | -0.11(-0.92%) |
Aug 11, 2010 | 12.05 | 12.05 | 11.77 | 11.80 | 384,858 | -0.74(-5.90%) |
Aug 10, 2010 | 12.46 | 12.63 | 12.34 | 12.54 | 407,094 | -0.14(-1.07%) |
Aug 09, 2010 | 12.65 | 12.70 | 12.60 | 12.68 | 249,462 | +0.22(+1.74%) |
Aug 06, 2010 | 12.46 | 12.53 | 12.26 | 12.46 | 622,302 | -0.07(-0.60%) |
Aug 05, 2010 | 12.49 | 12.55 | 12.36 | 12.53 | 461,232 | +0.29(+2.38%) |
Aug 04, 2010 | 12.30 | 12.39 | 12.17 | 12.24 | 299,616 | -0.01(-0.06%) |
Aug 03, 2010 | 12.38 | 12.40 | 12.21 | 12.25 | 5,993,033 | +0.07(+0.61%) |
Aug 02, 2010 | 12.11 | 12.19 | 12.09 | 12.17 | 213,739 | +0.37(+3.10%) |
Jul 30, 2010 | 11.81 | 11.92 | 11.73 | 11.81 | 249,643 | -0.03(-0.29%) |
Jul 29, 2010 | 11.93 | 12.00 | 11.75 | 11.84 | 407,824 | +0.29(+2.52%) |
Jul 28, 2010 | 11.81 | 11.85 | 11.54 | 11.55 | 1,002,102 | -0.07(-0.64%) |
Jul 27, 2010 | 11.67 | 11.70 | 11.44 | 11.62 | 396,127 | +0.48(+4.32%) |
Jul 26, 2010 | 11.07 | 11.16 | 10.99 | 11.14 | 296,555 | +0.02(+0.18%) |
Jul 23, 2010 | 10.98 | 11.18 | 10.95 | 11.12 | 420,617 | +0.11(+0.99%) |
Jul 22, 2010 | 10.84 | 11.06 | 10.81 | 11.01 | 421,242 | +0.37(+3.44%) |
Jul 21, 2010 | 10.78 | 10.89 | 10.58 | 10.65 | 4,145,768 | -0.03(-0.25%) |
Jul 20, 2010 | 10.38 | 10.74 | 10.37 | 10.68 | 468,997 | +0.00(+0.00%) |
Jul 19, 2010 | 10.66 | 10.73 | 10.54 | 10.68 | 156,324 | -0.03(-0.32%) |
Jul 16, 2010 | 10.71 | 11.03 | 10.69 | 10.71 | 204,092 | -0.59(-5.22%) |
Jul 15, 2010 | 11.27 | 11.31 | 11.06 | 11.30 | 291,988 | +0.11(+0.97%) |
Jul 14, 2010 | 11.17 | 11.29 | 11.11 | 11.19 | 268,424 | +0.02(+0.18%) |
Jul 13, 2010 | 11.11 | 11.19 | 11.05 | 11.17 | 454,884 | +0.03(+0.24%) |
Jul 12, 2010 | 10.91 | 11.18 | 10.84 | 11.14 | 904,524 | +0.14(+1.29%) |
Jul 09, 2010 | 11.00 | 11.06 | 10.82 | 11.00 | 213,772 | +0.20(+1.82%) |
Jul 08, 2010 | 10.65 | 10.81 | 10.59 | 10.80 | 880,976 | +0.30(+2.84%) |
Jul 07, 2010 | 10.23 | 10.54 | 10.23 | 10.51 | 402,011 | +0.27(+2.65%) |
Jul 06, 2010 | 10.37 | 10.44 | 10.14 | 10.23 | 158,774 | +0.03(+0.27%) |
Jul 02, 2010 | 10.21 | 10.27 | 10.09 | 10.21 | 202,703 | +0.01(+0.07%) |
Jul 01, 2010 | 10.23 | 10.28 | 9.957 | 10.20 | 299,689 | +0.07(+0.67%) |
Jun 30, 2010 | 10.29 | 10.38 | 10.11 | 10.13 | 291,052 | -0.31(-2.99%) |
Jun 29, 2010 | 10.63 | 10.65 | 10.39 | 10.44 | 318,532 | -0.53(-4.82%) |
Jun 25, 2010 | 10.97 | 10.99 | 10.75 | 10.97 | 269,021 | -0.06(-0.55%) |
Jun 24, 2010 | 11.22 | 11.25 | 10.99 | 11.03 | 432,719 | -0.32(-2.81%) |
Jun 23, 2010 | 11.32 | 11.40 | 11.17 | 11.35 | 353,463 | +0.10(+0.84%) |
Jun 22, 2010 | 11.42 | 11.51 | 11.25 | 11.26 | 278,328 | -0.14(-1.19%) |
Jun 21, 2010 | 11.60 | 11.63 | 11.33 | 11.39 | 355,176 | +0.07(+0.66%) |
Jun 18, 2010 | 11.32 | 11.45 | 11.27 | 11.32 | 219,016 | +0.00(+0.00%) |
Jun 17, 2010 | 11.42 | 11.43 | 11.22 | 11.32 | 229,118 | -0.07(-0.60%) |
Jun 16, 2010 | 11.37 | 11.51 | 11.33 | 11.39 | 383,373 | +0.03(+0.24%) |
Jun 15, 2010 | 11.10 | 11.36 | 11.10 | 11.36 | 418,125 | +0.56(+5.21%) |
Jun 14, 2010 | 10.90 | 10.99 | 10.77 | 10.80 | 244,282 | +0.13(+1.21%) |
Jun 11, 2010 | 10.62 | 10.69 | 10.49 | 10.67 | 446,365 | -0.32(-2.90%) |
Jun 10, 2010 | 10.76 | 11.00 | 10.74 | 10.99 | 436,797 | +0.73(+7.07%) |
Jun 09, 2010 | 10.39 | 10.53 | 10.23 | 10.26 | 563,414 | -0.19(-1.82%) |
Jun 08, 2010 | 10.31 | 10.45 | 10.11 | 10.45 | 541,627 | +0.11(+1.05%) |
Jun 07, 2010 | 10.72 | 10.74 | 10.31 | 10.34 | 590,999 | -0.45(-4.21%) |
Jun 04, 2010 | 10.80 | 11.07 | 10.72 | 10.80 | 978,156 | -0.15(-1.36%) |
Jun 03, 2010 | 11.29 | 11.29 | 10.89 | 10.95 | 8,907,526 | -0.30(-2.65%) |
Jun 02, 2010 | 11.12 | 11.28 | 10.95 | 11.25 | 693,497 | +0.03(+0.30%) |