Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.34 | 11.49 | 11.26 | 11.36 | 214,567 | -0.04(-0.38%) |
Aug 30, 2010 | 11.57 | 11.62 | 11.40 | 11.41 | 146,575 | -0.21(-1.82%) |
Aug 27, 2010 | 11.62 | 11.63 | 11.24 | 11.62 | 373,384 | +0.28(+2.44%) |
Aug 26, 2010 | 11.47 | 11.55 | 11.32 | 11.34 | 194,414 | -0.08(-0.68%) |
Aug 25, 2010 | 11.19 | 11.45 | 11.14 | 11.42 | 286,979 | +0.15(+1.30%) |
Aug 24, 2010 | 11.25 | 11.40 | 11.13 | 11.27 | 1,488,717 | -0.16(-1.39%) |
Aug 23, 2010 | 11.65 | 11.70 | 11.42 | 11.43 | 211,676 | -0.15(-1.30%) |
Aug 20, 2010 | 11.53 | 11.58 | 11.41 | 11.58 | 249,273 | -0.01(-0.07%) |
Aug 19, 2010 | 11.81 | 11.85 | 11.55 | 11.59 | 286,972 | -0.28(-2.33%) |
Aug 18, 2010 | 11.80 | 11.97 | 11.72 | 11.87 | 238,563 | +0.04(+0.36%) |
Aug 17, 2010 | 11.76 | 11.92 | 11.69 | 11.82 | 194,504 | +0.21(+1.79%) |
Aug 16, 2010 | 11.50 | 11.69 | 11.46 | 11.62 | 993,523 | +0.04(+0.38%) |
Aug 13, 2010 | 11.57 | 11.67 | 11.55 | 11.57 | 617,026 | -0.10(-0.89%) |
Aug 12, 2010 | 11.51 | 11.73 | 11.45 | 11.68 | 298,574 | -0.08(-0.66%) |
Aug 11, 2010 | 11.95 | 11.95 | 11.72 | 11.75 | 232 | -0.45(-3.70%) |
Aug 10, 2010 | 12.28 | 12.33 | 12.12 | 12.20 | 278,642 | -0.21(-1.66%) |
Aug 09, 2010 | 12.36 | 12.45 | 12.30 | 12.41 | 402,591 | +0.14(+1.11%) |
Aug 06, 2010 | 12.27 | 12.32 | 12.08 | 12.27 | 470,318 | -0.07(-0.55%) |
Aug 05, 2010 | 12.41 | 12.44 | 12.32 | 12.34 | 340,500 | -0.10(-0.83%) |
Aug 04, 2010 | 12.41 | 12.48 | 12.34 | 12.45 | 226,311 | +0.11(+0.91%) |
Aug 03, 2010 | 12.43 | 12.48 | 12.25 | 12.33 | 325,399 | -0.11(-0.90%) |
Aug 02, 2010 | 12.45 | 12.48 | 12.36 | 12.45 | 380,577 | +0.22(+1.83%) |
Jul 30, 2010 | 12.22 | 12.30 | 11.99 | 12.22 | 382,656 | +0.02(+0.14%) |
Jul 29, 2010 | 12.36 | 12.40 | 12.03 | 12.20 | 371,782 | -0.03(-0.25%) |
Jul 28, 2010 | 12.40 | 12.43 | 12.19 | 12.23 | 1,162,918 | -0.19(-1.56%) |
Jul 27, 2010 | 12.63 | 12.63 | 12.39 | 12.43 | 469,776 | -0.07(-0.58%) |
Jul 26, 2010 | 12.27 | 12.50 | 12.21 | 12.50 | 450,465 | +0.27(+2.18%) |
Jul 23, 2010 | 11.93 | 12.25 | 11.90 | 12.23 | 369,867 | +0.26(+2.15%) |
Jul 22, 2010 | 11.74 | 12.00 | 11.74 | 11.98 | 1,748,672 | +0.39(+3.38%) |
Jul 21, 2010 | 11.87 | 11.87 | 11.56 | 11.59 | 191,217 | -0.18(-1.57%) |
Jul 20, 2010 | 11.43 | 11.79 | 11.38 | 11.77 | 574,598 | +0.19(+1.67%) |
Jul 19, 2010 | 11.59 | 11.61 | 11.38 | 11.58 | 152,457 | +0.03(+0.30%) |
Jul 16, 2010 | 11.54 | 11.89 | 11.52 | 11.54 | 305,653 | -0.44(-3.69%) |
Jul 15, 2010 | 12.08 | 12.08 | 11.81 | 11.99 | 182,227 | -0.06(-0.50%) |
Jul 14, 2010 | 12.06 | 12.11 | 11.96 | 12.05 | 477,129 | -0.02(-0.15%) |
Jul 13, 2010 | 11.91 | 12.11 | 11.86 | 12.06 | 452,861 | +0.34(+2.94%) |
Jul 12, 2010 | 11.83 | 11.87 | 11.62 | 11.72 | 215,172 | -0.11(-0.94%) |
Jul 09, 2010 | 11.83 | 11.83 | 11.62 | 11.83 | 149,143 | +0.17(+1.48%) |
Jul 08, 2010 | 11.65 | 11.70 | 11.51 | 11.66 | 237,875 | +0.17(+1.46%) |
Jul 07, 2010 | 11.13 | 11.51 | 11.12 | 11.49 | 180,315 | +0.39(+3.49%) |
Jul 06, 2010 | 11.44 | 11.52 | 11.04 | 11.10 | 288,923 | -0.13(-1.14%) |
Jul 02, 2010 | 11.23 | 11.43 | 11.17 | 11.23 | 215,874 | -0.12(-1.05%) |
Jul 01, 2010 | 11.42 | 11.46 | 11.07 | 11.35 | 652,227 | -0.08(-0.67%) |
Jun 30, 2010 | 11.54 | 11.70 | 11.39 | 11.43 | 273,425 | -0.14(-1.22%) |
Jun 29, 2010 | 11.82 | 11.82 | 11.48 | 11.57 | 490,600 | -0.49(-4.10%) |
Jun 25, 2010 | 12.06 | 12.10 | 11.82 | 12.06 | 372,308 | +0.18(+1.51%) |
Jun 24, 2010 | 11.99 | 12.06 | 11.85 | 11.88 | 232 | -0.19(-1.60%) |
Jun 23, 2010 | 12.09 | 12.19 | 11.93 | 12.08 | 244,769 | -0.04(-0.32%) |
Jun 22, 2010 | 12.40 | 12.51 | 12.09 | 12.11 | 224,939 | -0.26(-2.12%) |
Jun 21, 2010 | 12.69 | 12.70 | 12.30 | 12.38 | 430,677 | -0.14(-1.13%) |
Jun 18, 2010 | 12.52 | 12.60 | 12.45 | 12.52 | 239,938 | +0.02(+0.14%) |
Jun 17, 2010 | 12.60 | 12.60 | 12.38 | 12.50 | 210,613 | -0.02(-0.17%) |
Jun 16, 2010 | 12.48 | 12.63 | 12.44 | 12.52 | 549,669 | -0.05(-0.38%) |
Jun 15, 2010 | 12.38 | 12.60 | 12.33 | 12.57 | 357,144 | +0.31(+2.53%) |
Jun 14, 2010 | 12.35 | 12.48 | 12.24 | 12.26 | 376,053 | +0.07(+0.55%) |
Jun 11, 2010 | 11.91 | 12.20 | 11.91 | 12.19 | 229,677 | +0.17(+1.40%) |
Jun 10, 2010 | 11.85 | 12.03 | 11.81 | 12.02 | 465 | +0.39(+3.32%) |
Jun 09, 2010 | 11.75 | 11.91 | 11.58 | 11.64 | 304,806 | +0.02(+0.19%) |
Jun 08, 2010 | 11.63 | 11.72 | 11.39 | 11.62 | 937,024 | +0.01(+0.07%) |
Jun 07, 2010 | 11.99 | 11.99 | 11.61 | 11.61 | 457,843 | -0.31(-2.60%) |
Jun 04, 2010 | 11.92 | 12.28 | 11.88 | 11.92 | 468,211 | -0.59(-4.70%) |
Jun 03, 2010 | 12.39 | 12.53 | 12.33 | 12.51 | 345,550 | +0.16(+1.31%) |
Jun 02, 2010 | 12.09 | 12.35 | 11.99 | 12.34 | 271,043 | +0.31(+2.61%) |