Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.95 | 12.11 | 11.81 | 11.96 | 4,368 | -0.02(-0.19%) |
Aug 30, 2010 | 12.23 | 12.23 | 11.98 | 11.98 | 524,827 | -0.24(-1.97%) |
Aug 27, 2010 | 12.22 | 12.26 | 11.83 | 12.22 | 742,283 | +0.31(+2.64%) |
Aug 26, 2010 | 12.00 | 12.01 | 11.87 | 11.90 | 2,290 | -0.06(-0.48%) |
Aug 25, 2010 | 11.72 | 12.02 | 11.71 | 11.96 | 2,096 | +0.19(+1.65%) |
Aug 24, 2010 | 11.63 | 11.87 | 11.55 | 11.77 | 8,514 | +0.06(+0.54%) |
Aug 23, 2010 | 11.85 | 11.89 | 11.69 | 11.70 | 531,137 | -0.03(-0.29%) |
Aug 20, 2010 | 11.65 | 11.76 | 11.59 | 11.74 | 442,091 | +0.00(+0.00%) |
Aug 19, 2010 | 11.85 | 11.92 | 11.59 | 11.74 | 3,206 | -0.18(-1.47%) |
Aug 18, 2010 | 12.03 | 12.05 | 11.83 | 11.91 | 33,343 | -0.10(-0.80%) |
Aug 17, 2010 | 11.87 | 12.11 | 11.83 | 12.01 | 5,114 | +0.19(+1.63%) |
Aug 16, 2010 | 11.68 | 11.85 | 11.58 | 11.82 | 472,051 | +0.11(+0.92%) |
Aug 13, 2010 | 11.71 | 11.75 | 11.53 | 11.71 | 740,401 | +0.10(+0.88%) |
Aug 12, 2010 | 11.57 | 11.72 | 11.48 | 11.61 | 679,445 | -0.13(-1.11%) |
Aug 11, 2010 | 11.81 | 11.89 | 11.74 | 11.74 | 9,283 | -0.27(-2.21%) |
Aug 10, 2010 | 11.98 | 12.12 | 11.89 | 12.00 | 3,959 | -0.08(-0.70%) |
Aug 09, 2010 | 12.00 | 12.16 | 11.96 | 12.09 | 432,478 | +0.14(+1.18%) |
Aug 06, 2010 | 11.95 | 12.02 | 11.74 | 11.95 | 430,934 | -0.03(-0.24%) |
Aug 05, 2010 | 11.95 | 12.04 | 11.85 | 11.98 | 494,227 | -0.03(-0.28%) |
Aug 04, 2010 | 12.13 | 12.13 | 11.99 | 12.01 | 851,345 | -0.07(-0.61%) |
Aug 03, 2010 | 12.10 | 12.20 | 11.99 | 12.08 | 378,749 | -0.02(-0.14%) |
Aug 02, 2010 | 12.00 | 12.11 | 11.94 | 12.10 | 447,793 | +0.27(+2.29%) |
Jul 30, 2010 | 11.83 | 11.99 | 11.79 | 11.83 | 484,781 | -0.12(-0.99%) |
Jul 29, 2010 | 12.29 | 12.31 | 11.87 | 11.95 | 718,499 | -0.24(-1.95%) |
Jul 28, 2010 | 12.18 | 12.37 | 12.16 | 12.18 | 3,439 | -0.17(-1.37%) |
Jul 27, 2010 | 12.15 | 12.37 | 12.07 | 12.35 | 592,751 | +0.29(+2.39%) |
Jul 26, 2010 | 11.99 | 12.14 | 11.96 | 12.07 | 535,776 | +0.13(+1.09%) |
Jul 23, 2010 | 11.76 | 11.96 | 11.69 | 11.94 | 495,081 | +0.15(+1.30%) |
Jul 22, 2010 | 11.53 | 11.79 | 11.52 | 11.78 | 771,077 | +0.38(+3.32%) |
Jul 21, 2010 | 11.78 | 11.78 | 11.37 | 11.40 | 1,058,934 | -0.29(-2.47%) |
Jul 20, 2010 | 11.64 | 11.72 | 11.45 | 11.69 | 908,947 | -0.06(-0.48%) |
Jul 19, 2010 | 11.64 | 11.78 | 11.52 | 11.75 | 552,961 | +0.11(+0.97%) |
Jul 16, 2010 | 11.64 | 11.86 | 11.61 | 11.64 | 609,623 | -0.24(-2.00%) |
Jul 15, 2010 | 11.82 | 11.90 | 11.68 | 11.87 | 468,756 | +0.07(+0.57%) |
Jul 14, 2010 | 11.76 | 11.86 | 11.60 | 11.81 | 539,283 | +0.03(+0.29%) |
Jul 13, 2010 | 11.77 | 11.80 | 11.62 | 11.77 | 8,411 | +0.18(+1.51%) |
Jul 12, 2010 | 11.63 | 11.68 | 11.50 | 11.60 | 270,015 | -0.02(-0.20%) |
Jul 09, 2010 | 11.62 | 11.62 | 11.45 | 11.62 | 275,308 | +0.08(+0.74%) |
Jul 08, 2010 | 11.53 | 11.56 | 11.42 | 11.53 | 283,627 | +0.12(+1.04%) |
Jul 07, 2010 | 11.42 | 11.42 | 11.03 | 11.42 | 524,608 | +0.38(+3.43%) |
Jul 06, 2010 | 11.04 | 11.23 | 10.96 | 11.04 | 4,920 | +0.05(+0.46%) |
Jul 02, 2010 | 10.99 | 11.10 | 10.93 | 10.99 | 427,450 | +0.08(+0.78%) |
Jul 01, 2010 | 11.10 | 11.12 | 10.77 | 10.90 | 594,868 | -0.14(-1.28%) |
Jun 30, 2010 | 11.04 | 11.39 | 11.00 | 11.04 | 7,654 | -0.17(-1.51%) |
Jun 29, 2010 | 11.13 | 11.26 | 11.01 | 11.21 | 814,119 | +0.12(+1.07%) |
Jun 25, 2010 | 11.09 | 11.25 | 10.93 | 11.09 | 855,722 | +0.07(+0.67%) |
Jun 24, 2010 | 11.02 | 11.16 | 10.97 | 11.02 | 443,569 | -0.02(-0.20%) |
Jun 23, 2010 | 11.24 | 11.25 | 11.01 | 11.04 | 416,287 | -0.18(-1.56%) |
Jun 22, 2010 | 11.22 | 11.58 | 11.22 | 11.22 | 2,477 | -0.30(-2.60%) |
Jun 21, 2010 | 11.77 | 11.77 | 11.46 | 11.52 | 271,902 | -0.10(-0.83%) |
Jun 18, 2010 | 11.61 | 11.63 | 11.50 | 11.61 | 536,079 | +0.07(+0.59%) |
Jun 17, 2010 | 11.55 | 11.56 | 11.38 | 11.55 | 481 | +0.14(+1.24%) |
Jun 16, 2010 | 11.18 | 11.48 | 11.17 | 11.40 | 288,477 | +0.15(+1.36%) |
Jun 15, 2010 | 11.25 | 11.28 | 11.10 | 11.25 | 4,306 | +0.14(+1.27%) |
Jun 14, 2010 | 11.18 | 11.27 | 11.08 | 11.11 | 344,903 | +0.01(+0.10%) |
Jun 11, 2010 | 11.06 | 11.13 | 10.97 | 11.10 | 354,044 | -0.03(-0.25%) |
Jun 10, 2010 | 11.13 | 11.13 | 10.91 | 11.13 | 4,000 | +0.34(+3.20%) |
Jun 09, 2010 | 10.97 | 10.97 | 10.73 | 10.78 | 485,066 | -0.07(-0.63%) |
Jun 08, 2010 | 10.81 | 10.86 | 10.64 | 10.85 | 437,268 | +0.07(+0.63%) |
Jun 07, 2010 | 10.82 | 10.98 | 10.76 | 10.78 | 512,815 | +0.01(+0.10%) |
Jun 04, 2010 | 10.77 | 10.92 | 10.75 | 10.77 | 798,752 | -0.31(-2.81%) |
Jun 03, 2010 | 11.08 | 11.10 | 10.90 | 11.08 | 481,960 | +0.14(+1.24%) |
Jun 02, 2010 | 10.95 | 10.96 | 10.61 | 10.95 | 761,157 | +0.32(+3.03%) |