Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.58 | 11.86 | 11.38 | 11.59 | 11,414 | +0.12(+1.02%) |
Aug 30, 2010 | 11.93 | 11.95 | 11.46 | 11.47 | 1,061,015 | -0.49(-4.12%) |
Aug 27, 2010 | 11.97 | 11.98 | 11.33 | 11.97 | 998,151 | +0.49(+4.24%) |
Aug 26, 2010 | 11.46 | 11.72 | 11.41 | 11.48 | 2,992 | -0.03(-0.28%) |
Aug 25, 2010 | 11.38 | 11.59 | 11.18 | 11.51 | 2,657 | +0.08(+0.74%) |
Aug 24, 2010 | 11.50 | 11.69 | 11.35 | 11.43 | 10,797 | -0.27(-2.27%) |
Aug 23, 2010 | 11.92 | 12.05 | 11.67 | 11.70 | 611,449 | -0.16(-1.31%) |
Aug 20, 2010 | 11.77 | 11.91 | 11.64 | 11.85 | 974,763 | -0.05(-0.38%) |
Aug 19, 2010 | 12.29 | 12.36 | 11.81 | 11.90 | 9,281 | -0.52(-4.18%) |
Aug 18, 2010 | 12.32 | 12.48 | 12.17 | 12.41 | 49,722 | +0.09(+0.74%) |
Aug 17, 2010 | 12.34 | 12.47 | 12.31 | 12.32 | 6,407 | +0.11(+0.90%) |
Aug 16, 2010 | 12.06 | 12.30 | 11.94 | 12.21 | 795,632 | +0.02(+0.16%) |
Aug 13, 2010 | 12.19 | 12.34 | 12.06 | 12.19 | 701,278 | -0.06(-0.53%) |
Aug 12, 2010 | 12.18 | 12.34 | 12.10 | 12.26 | 931,090 | -0.10(-0.79%) |
Aug 11, 2010 | 12.78 | 12.78 | 12.28 | 12.36 | 1,163,752 | -0.67(-5.17%) |
Aug 10, 2010 | 13.22 | 13.22 | 12.88 | 13.03 | 739,995 | -0.38(-2.85%) |
Aug 09, 2010 | 13.19 | 13.45 | 13.14 | 13.41 | 733,936 | +0.35(+2.68%) |
Aug 06, 2010 | 13.06 | 13.29 | 12.84 | 13.06 | 803,702 | -0.12(-0.88%) |
Aug 05, 2010 | 13.11 | 13.43 | 13.10 | 13.18 | 437,430 | -0.07(-0.53%) |
Aug 04, 2010 | 13.12 | 13.31 | 13.07 | 13.25 | 519,265 | +0.16(+1.23%) |
Aug 03, 2010 | 13.28 | 13.35 | 13.04 | 13.09 | 577,885 | -0.30(-2.25%) |
Aug 02, 2010 | 13.32 | 13.47 | 13.20 | 13.39 | 752,249 | +0.36(+2.76%) |
Jul 30, 2010 | 13.03 | 13.19 | 12.85 | 13.03 | 879,026 | -0.08(-0.59%) |
Jul 29, 2010 | 12.94 | 13.26 | 12.69 | 13.11 | 977,665 | +0.25(+1.95%) |
Jul 28, 2010 | 12.86 | 13.15 | 12.78 | 12.86 | 4,353 | -0.19(-1.43%) |
Jul 27, 2010 | 13.42 | 13.43 | 13.03 | 13.04 | 1,000,838 | -0.22(-1.65%) |
Jul 26, 2010 | 12.83 | 13.47 | 12.83 | 13.26 | 1,593,809 | +0.41(+3.20%) |
Jul 23, 2010 | 12.61 | 12.85 | 12.33 | 12.85 | 1,903,867 | +0.07(+0.55%) |
Jul 22, 2010 | 12.21 | 12.81 | 12.20 | 12.78 | 1,646,113 | +0.80(+6.70%) |
Jul 21, 2010 | 12.25 | 12.34 | 11.91 | 11.98 | 815,320 | -0.20(-1.63%) |
Jul 20, 2010 | 11.56 | 12.19 | 11.56 | 12.18 | 911,761 | +0.47(+4.00%) |
Jul 19, 2010 | 11.82 | 11.93 | 11.59 | 11.71 | 957,977 | -0.10(-0.87%) |
Jul 16, 2010 | 11.81 | 12.39 | 11.79 | 11.81 | 1,006,279 | -0.66(-5.30%) |
Jul 15, 2010 | 12.43 | 12.52 | 12.10 | 12.47 | 769,696 | +0.03(+0.21%) |
Jul 14, 2010 | 12.47 | 12.52 | 12.28 | 12.45 | 19,969 | -0.04(-0.36%) |
Jul 13, 2010 | 12.49 | 12.54 | 12.08 | 12.49 | 10,642 | +0.56(+4.68%) |
Jul 12, 2010 | 12.11 | 12.18 | 11.76 | 11.93 | 533,675 | -0.20(-1.64%) |
Jul 09, 2010 | 12.13 | 12.26 | 11.98 | 12.13 | 612,031 | +0.04(+0.37%) |
Jul 08, 2010 | 12.09 | 12.10 | 11.77 | 12.09 | 3,233 | +0.40(+3.40%) |
Jul 07, 2010 | 11.26 | 11.70 | 11.20 | 11.69 | 867,611 | +0.48(+4.30%) |
Jul 06, 2010 | 11.21 | 11.66 | 11.09 | 11.21 | 7,771 | -0.15(-1.36%) |
Jul 02, 2010 | 11.36 | 11.64 | 11.24 | 11.36 | 930,437 | -0.16(-1.39%) |
Jul 01, 2010 | 11.57 | 11.61 | 11.22 | 11.52 | 1,466,020 | -0.09(-0.77%) |
Jun 30, 2010 | 11.65 | 12.13 | 11.59 | 11.61 | 8,693 | -0.29(-2.43%) |
Jun 29, 2010 | 12.13 | 12.20 | 11.79 | 11.90 | 1,261,057 | -0.59(-4.73%) |
Jun 25, 2010 | 12.49 | 12.62 | 12.38 | 12.49 | 2,968,437 | +0.06(+0.52%) |
Jun 24, 2010 | 12.43 | 12.82 | 12.41 | 12.43 | 633 | -0.42(-3.25%) |
Jun 23, 2010 | 12.95 | 12.99 | 12.68 | 12.85 | 609,405 | -0.12(-0.94%) |
Jun 22, 2010 | 12.97 | 13.49 | 12.95 | 12.97 | 3,110 | -0.28(-2.08%) |
Jun 21, 2010 | 13.46 | 13.64 | 13.12 | 13.24 | 671,482 | -0.05(-0.39%) |
Jun 18, 2010 | 13.30 | 13.51 | 13.24 | 13.30 | 1,076,525 | -0.03(-0.24%) |
Jun 17, 2010 | 13.33 | 13.55 | 13.04 | 13.33 | 602 | -0.08(-0.57%) |
Jun 16, 2010 | 13.12 | 13.51 | 13.12 | 13.40 | 1,135,557 | +0.14(+1.06%) |
Jun 15, 2010 | 13.26 | 13.31 | 12.87 | 13.26 | 5,408 | +0.39(+3.04%) |
Jun 14, 2010 | 12.84 | 13.12 | 12.71 | 12.87 | 1,636,945 | +0.13(+1.06%) |
Jun 11, 2010 | 12.29 | 12.74 | 12.20 | 12.74 | 1,327,399 | +0.33(+2.64%) |
Jun 10, 2010 | 12.41 | 12.41 | 11.93 | 12.41 | 5,025 | +0.77(+6.62%) |
Jun 09, 2010 | 11.50 | 11.86 | 11.45 | 11.64 | 1,641,511 | +0.27(+2.37%) |
Jun 08, 2010 | 11.45 | 11.60 | 11.11 | 11.37 | 1,921,539 | -0.04(-0.39%) |
Jun 07, 2010 | 11.68 | 11.75 | 11.40 | 11.41 | 1,401,134 | -0.13(-1.11%) |
Jun 04, 2010 | 11.54 | 11.97 | 11.52 | 11.54 | 1,330,662 | -0.58(-4.77%) |
Jun 03, 2010 | 12.12 | 12.19 | 11.84 | 12.12 | 602 | +0.03(+0.21%) |
Jun 02, 2010 | 12.09 | 12.09 | 11.77 | 12.09 | 913,918 | +0.24(+2.06%) |