Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.02 | 10.24 | 10.00 | 10.22 | 860,397 | +0.16(+1.64%) |
Aug 30, 2010 | 10.32 | 10.40 | 10.05 | 10.06 | 964,288 | -0.27(-2.63%) |
Aug 27, 2010 | 10.22 | 10.33 | 10.08 | 10.33 | 610,626 | +0.18(+1.76%) |
Aug 26, 2010 | 10.34 | 10.35 | 10.15 | 10.15 | 598,480 | -0.11(-1.05%) |
Aug 25, 2010 | 10.22 | 10.29 | 10.14 | 10.26 | 768,043 | -0.04(-0.35%) |
Aug 24, 2010 | 10.47 | 10.47 | 10.28 | 10.30 | 803,847 | -0.28(-2.64%) |
Aug 23, 2010 | 10.74 | 10.76 | 10.52 | 10.58 | 675,555 | -0.15(-1.40%) |
Aug 20, 2010 | 10.68 | 10.80 | 10.59 | 10.73 | 811,936 | -0.01(-0.13%) |
Aug 19, 2010 | 10.75 | 10.87 | 10.68 | 10.74 | 751,827 | -0.07(-0.66%) |
Aug 18, 2010 | 10.91 | 10.98 | 10.78 | 10.81 | 850,286 | -0.14(-1.31%) |
Aug 17, 2010 | 11.00 | 11.12 | 10.90 | 10.95 | 563,192 | +0.03(+0.26%) |
Aug 16, 2010 | 10.86 | 10.95 | 10.85 | 10.93 | 808,164 | +0.02(+0.16%) |
Aug 13, 2010 | 10.92 | 11.03 | 10.88 | 10.91 | 1,049,283 | -0.01(-0.10%) |
Aug 12, 2010 | 10.78 | 11.14 | 10.76 | 10.92 | 1,145,833 | -0.07(-0.65%) |
Aug 11, 2010 | 11.36 | 11.41 | 10.98 | 10.99 | 1,210,518 | -0.58(-5.01%) |
Aug 10, 2010 | 11.58 | 11.71 | 11.53 | 11.57 | 779,304 | -0.08(-0.68%) |
Aug 09, 2010 | 11.43 | 11.68 | 11.37 | 11.65 | 956,892 | +0.25(+2.20%) |
Aug 06, 2010 | 11.99 | 12.08 | 11.14 | 11.40 | 2,874,862 | -0.69(-5.69%) |
Aug 05, 2010 | 12.27 | 12.35 | 12.06 | 12.09 | 980,781 | -0.29(-2.37%) |
Aug 04, 2010 | 12.37 | 12.51 | 12.27 | 12.38 | 510,852 | +0.09(+0.70%) |
Aug 03, 2010 | 12.38 | 12.49 | 12.29 | 12.29 | 720,938 | -0.15(-1.21%) |
Aug 02, 2010 | 12.64 | 12.67 | 12.39 | 12.44 | 711,583 | -0.01(-0.11%) |
Jul 30, 2010 | 12.29 | 12.50 | 12.23 | 12.46 | 437,666 | +0.00(+0.00%) |
Jul 29, 2010 | 12.43 | 12.59 | 12.29 | 12.46 | 440,907 | +0.09(+0.69%) |
Jul 28, 2010 | 12.54 | 12.61 | 12.37 | 12.37 | 531,196 | -0.21(-1.71%) |
Jul 27, 2010 | 12.60 | 12.79 | 12.57 | 12.59 | 620,604 | +0.03(+0.23%) |
Jul 26, 2010 | 12.42 | 12.56 | 12.37 | 12.56 | 1,055,635 | +0.09(+0.69%) |
Jul 23, 2010 | 12.52 | 12.57 | 12.37 | 12.47 | 1,325,965 | -0.08(-0.63%) |
Jul 22, 2010 | 12.39 | 12.58 | 12.27 | 12.55 | 1,393,668 | +0.35(+2.88%) |
Jul 21, 2010 | 12.43 | 12.62 | 12.19 | 12.20 | 1,815,111 | -0.08(-0.64%) |
Jul 20, 2010 | 11.46 | 12.29 | 11.39 | 12.28 | 1,761,677 | +0.66(+5.67%) |
Jul 19, 2010 | 11.61 | 11.66 | 11.41 | 11.62 | 1,217,880 | +0.30(+2.66%) |
Jul 16, 2010 | 11.76 | 11.85 | 11.32 | 11.32 | 976,591 | -0.47(-4.01%) |
Jul 15, 2010 | 11.92 | 11.99 | 11.67 | 11.79 | 693,112 | -0.14(-1.20%) |
Jul 14, 2010 | 11.90 | 12.02 | 11.80 | 11.94 | 1,229,492 | -0.03(-0.24%) |
Jul 13, 2010 | 11.73 | 12.01 | 11.73 | 11.96 | 687,157 | +0.34(+2.96%) |
Jul 12, 2010 | 11.65 | 11.84 | 11.60 | 11.62 | 1,102,566 | -0.11(-0.92%) |
Jul 09, 2010 | 11.63 | 11.73 | 11.57 | 11.73 | 720,244 | +0.11(+0.99%) |
Jul 08, 2010 | 11.60 | 11.68 | 11.46 | 11.61 | 1,765,188 | +0.11(+0.93%) |
Jul 07, 2010 | 11.26 | 11.55 | 11.21 | 11.51 | 1,322,849 | +0.26(+2.36%) |
Jul 06, 2010 | 11.54 | 11.55 | 11.13 | 11.24 | 914,940 | -0.14(-1.25%) |
Jul 02, 2010 | 11.64 | 11.65 | 11.33 | 11.38 | 403,112 | -0.19(-1.66%) |
Jul 01, 2010 | 11.56 | 11.63 | 11.20 | 11.58 | 880,485 | +0.03(+0.25%) |
Jun 30, 2010 | 11.78 | 11.99 | 11.53 | 11.55 | 944,176 | -0.23(-1.94%) |
Jun 29, 2010 | 12.05 | 12.10 | 11.73 | 11.78 | 1,042,813 | -0.44(-3.57%) |
Jun 25, 2010 | 12.06 | 12.22 | 11.87 | 12.21 | 1,194,726 | +0.16(+1.36%) |
Jun 24, 2010 | 12.14 | 12.26 | 12.01 | 12.05 | 724,015 | -0.13(-1.06%) |
Jun 23, 2010 | 12.16 | 12.31 | 12.12 | 12.18 | 801,708 | +0.01(+0.12%) |
Jun 22, 2010 | 12.24 | 12.46 | 12.13 | 12.16 | 857,471 | -0.08(-0.64%) |
Jun 21, 2010 | 12.80 | 12.80 | 12.20 | 12.24 | 778,754 | -0.40(-3.16%) |
Jun 18, 2010 | 12.35 | 12.64 | 12.27 | 12.64 | 1,162,692 | +0.31(+2.49%) |
Jun 17, 2010 | 12.47 | 12.49 | 12.24 | 12.33 | 452,695 | -0.05(-0.40%) |
Jun 16, 2010 | 12.33 | 12.50 | 12.22 | 12.38 | 500,850 | -0.02(-0.17%) |
Jun 15, 2010 | 12.23 | 12.44 | 12.11 | 12.40 | 779,860 | +0.21(+1.76%) |
Jun 14, 2010 | 12.16 | 12.53 | 12.16 | 12.19 | 1,072,731 | +0.08(+0.65%) |
Jun 11, 2010 | 12.07 | 12.19 | 11.95 | 12.11 | 684,788 | -0.11(-0.93%) |
Jun 10, 2010 | 12.01 | 12.23 | 12.01 | 12.23 | 907,175 | +0.39(+3.25%) |
Jun 09, 2010 | 11.94 | 12.05 | 11.81 | 11.84 | 1,603,799 | -0.04(-0.36%) |
Jun 08, 2010 | 11.85 | 11.96 | 11.58 | 11.88 | 1,461,025 | +0.09(+0.73%) |
Jun 07, 2010 | 11.74 | 11.94 | 11.67 | 11.80 | 1,172,492 | +0.06(+0.55%) |
Jun 04, 2010 | 12.12 | 12.21 | 11.72 | 11.73 | 1,317,154 | -0.59(-4.75%) |
Jun 03, 2010 | 12.41 | 12.44 | 12.26 | 12.32 | 798,481 | -0.12(-0.98%) |
Jun 02, 2010 | 12.20 | 12.45 | 12.18 | 12.44 | 1,794,477 | +0.29(+2.41%) |