Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.13 | 11.20 | 11.10 | 11.12 | 214,757 | -0.06(-0.50%) |
Aug 30, 2010 | 11.27 | 11.31 | 11.18 | 11.18 | 139,980 | -0.13(-1.15%) |
Aug 27, 2010 | 11.31 | 11.31 | 11.08 | 11.31 | 194,497 | +0.15(+1.32%) |
Aug 26, 2010 | 11.30 | 11.30 | 11.14 | 11.16 | 315,872 | -0.10(-0.90%) |
Aug 25, 2010 | 11.10 | 11.30 | 11.09 | 11.26 | 322,415 | +0.11(+0.98%) |
Aug 24, 2010 | 11.26 | 11.26 | 11.13 | 11.15 | 205,073 | -0.23(-2.02%) |
Aug 23, 2010 | 11.41 | 11.51 | 11.38 | 11.38 | 125,418 | +0.02(+0.15%) |
Aug 20, 2010 | 11.37 | 11.37 | 11.29 | 11.36 | 150,269 | -0.04(-0.34%) |
Aug 19, 2010 | 11.53 | 11.56 | 11.36 | 11.40 | 248,639 | -0.20(-1.73%) |
Aug 18, 2010 | 11.61 | 11.69 | 11.53 | 11.60 | 209,378 | -0.01(-0.08%) |
Aug 17, 2010 | 11.55 | 11.65 | 11.51 | 11.61 | 231,338 | +0.15(+1.32%) |
Aug 16, 2010 | 11.44 | 11.49 | 11.38 | 11.46 | 872,334 | -0.05(-0.40%) |
Aug 13, 2010 | 11.51 | 11.55 | 11.48 | 11.51 | 124,379 | -0.05(-0.40%) |
Aug 12, 2010 | 11.35 | 11.58 | 11.35 | 11.55 | 240,991 | +0.04(+0.39%) |
Aug 11, 2010 | 11.63 | 11.67 | 11.49 | 11.51 | 293,724 | -0.30(-2.51%) |
Aug 10, 2010 | 11.74 | 11.85 | 11.67 | 11.80 | 315,778 | +0.00(+0.02%) |
Aug 09, 2010 | 11.78 | 11.83 | 11.74 | 11.80 | 110,089 | +0.05(+0.42%) |
Aug 06, 2010 | 11.75 | 11.76 | 11.59 | 11.75 | 142,969 | +0.03(+0.26%) |
Aug 05, 2010 | 11.70 | 11.73 | 11.64 | 11.72 | 251,363 | -0.01(-0.08%) |
Aug 04, 2010 | 11.56 | 11.74 | 11.56 | 11.73 | 204,677 | +0.15(+1.31%) |
Aug 03, 2010 | 11.48 | 11.64 | 11.48 | 11.58 | 307,451 | +0.09(+0.75%) |
Aug 02, 2010 | 11.43 | 11.51 | 11.42 | 11.49 | 872,689 | +0.21(+1.89%) |
Jul 30, 2010 | 11.28 | 11.33 | 11.12 | 11.28 | 182,048 | +0.03(+0.26%) |
Jul 29, 2010 | 11.35 | 11.38 | 11.17 | 11.25 | 451,021 | -0.00(-0.03%) |
Jul 28, 2010 | 11.39 | 11.44 | 11.24 | 11.26 | 150,869 | -0.16(-1.44%) |
Jul 27, 2010 | 11.50 | 11.50 | 11.39 | 11.42 | 174,494 | -0.00(-0.02%) |
Jul 26, 2010 | 11.24 | 11.42 | 11.24 | 11.42 | 285,402 | +0.18(+1.62%) |
Jul 23, 2010 | 11.20 | 11.25 | 11.13 | 11.24 | 553,534 | +0.00(+0.03%) |
Jul 22, 2010 | 11.27 | 11.33 | 11.21 | 11.24 | 323,062 | +0.09(+0.81%) |
Jul 21, 2010 | 11.40 | 11.40 | 11.12 | 11.15 | 168,587 | -0.17(-1.49%) |
Jul 20, 2010 | 11.21 | 11.32 | 11.16 | 11.32 | 225,088 | -0.03(-0.25%) |
Jul 19, 2010 | 11.32 | 11.39 | 11.31 | 11.34 | 381,117 | +0.04(+0.37%) |
Jul 16, 2010 | 11.30 | 11.56 | 11.30 | 11.30 | 754,695 | -0.26(-2.25%) |
Jul 15, 2010 | 11.53 | 11.58 | 11.45 | 11.56 | 608,146 | +0.03(+0.25%) |
Jul 14, 2010 | 11.44 | 11.55 | 11.43 | 11.53 | 354,622 | +0.01(+0.05%) |
Jul 13, 2010 | 11.48 | 11.58 | 11.48 | 11.53 | 633,785 | +0.10(+0.85%) |
Jul 12, 2010 | 11.43 | 11.45 | 11.40 | 11.43 | 630,305 | -0.03(-0.30%) |
Jul 09, 2010 | 11.47 | 11.47 | 11.40 | 11.47 | 213,953 | +0.03(+0.27%) |
Jul 08, 2010 | 11.37 | 11.45 | 11.36 | 11.43 | 179,617 | +0.12(+1.03%) |
Jul 07, 2010 | 11.13 | 11.33 | 11.06 | 11.32 | 204,781 | +0.22(+2.00%) |
Jul 06, 2010 | 11.14 | 11.20 | 11.02 | 11.10 | 261,594 | +0.03(+0.29%) |
Jul 02, 2010 | 11.06 | 11.13 | 11.01 | 11.06 | 543,684 | +0.02(+0.19%) |
Jul 01, 2010 | 11.15 | 11.15 | 10.86 | 11.04 | 906,613 | -0.12(-1.06%) |
Jun 30, 2010 | 11.21 | 11.30 | 11.15 | 11.16 | 588,606 | -0.09(-0.78%) |
Jun 29, 2010 | 11.33 | 11.34 | 11.19 | 11.25 | 443,784 | -0.24(-2.09%) |
Jun 25, 2010 | 11.49 | 11.54 | 11.39 | 11.49 | 249,130 | +0.07(+0.60%) |
Jun 24, 2010 | 11.48 | 11.50 | 11.42 | 11.42 | 354,409 | -0.15(-1.28%) |
Jun 23, 2010 | 11.59 | 11.61 | 11.49 | 11.57 | 328,358 | -0.04(-0.31%) |
Jun 22, 2010 | 11.72 | 11.82 | 11.60 | 11.60 | 231,620 | -0.11(-0.95%) |
Jun 21, 2010 | 11.92 | 11.92 | 11.68 | 11.72 | 355,551 | -0.05(-0.46%) |
Jun 18, 2010 | 11.77 | 11.80 | 11.73 | 11.77 | 172,838 | -0.02(-0.15%) |
Jun 17, 2010 | 11.79 | 11.79 | 11.69 | 11.79 | 210,736 | +0.01(+0.06%) |
Jun 16, 2010 | 11.71 | 11.80 | 11.71 | 11.78 | 205,498 | +0.03(+0.23%) |
Jun 15, 2010 | 11.63 | 11.76 | 11.63 | 11.75 | 209,655 | +0.19(+1.64%) |
Jun 14, 2010 | 11.65 | 11.66 | 11.55 | 11.56 | 212,877 | +0.02(+0.17%) |
Jun 11, 2010 | 11.37 | 11.54 | 11.37 | 11.54 | 283,519 | +0.12(+1.06%) |
Jun 10, 2010 | 11.33 | 11.44 | 11.32 | 11.42 | 251,528 | +0.22(+2.00%) |
Jun 09, 2010 | 11.34 | 11.34 | 11.16 | 11.20 | 284,747 | -0.04(-0.37%) |
Jun 08, 2010 | 11.21 | 11.26 | 11.11 | 11.24 | 419,018 | +0.01(+0.05%) |
Jun 07, 2010 | 11.32 | 11.38 | 11.23 | 11.23 | 597,752 | -0.02(-0.17%) |
Jun 04, 2010 | 11.25 | 11.48 | 11.25 | 11.25 | 176,039 | -0.38(-3.28%) |
Jun 03, 2010 | 11.59 | 11.65 | 11.56 | 11.63 | 235,281 | +0.08(+0.67%) |
Jun 02, 2010 | 11.34 | 11.56 | 11.31 | 11.56 | 420,971 | +0.27(+2.35%) |