Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.42 | 10.58 | 10.34 | 10.43 | 442 | -0.03(-0.30%) |
Aug 30, 2010 | 10.81 | 10.81 | 10.46 | 10.46 | 245,972 | -0.37(-3.38%) |
Aug 27, 2010 | 10.83 | 10.84 | 10.36 | 10.83 | 377,437 | +0.36(+3.46%) |
Aug 26, 2010 | 10.51 | 10.67 | 10.46 | 10.46 | 260,555 | -0.04(-0.39%) |
Aug 25, 2010 | 10.46 | 10.53 | 10.23 | 10.51 | 1,083 | +0.00(+0.04%) |
Aug 24, 2010 | 10.56 | 10.65 | 10.33 | 10.50 | 4,406 | -0.19(-1.73%) |
Aug 23, 2010 | 10.82 | 10.87 | 10.67 | 10.69 | 439,280 | -0.10(-0.92%) |
Aug 20, 2010 | 10.71 | 10.81 | 10.42 | 10.79 | 663,653 | +0.05(+0.42%) |
Aug 19, 2010 | 10.81 | 10.82 | 10.56 | 10.74 | 3,787 | -0.11(-1.00%) |
Aug 18, 2010 | 10.62 | 10.90 | 10.56 | 10.85 | 16,958 | +0.15(+1.39%) |
Aug 17, 2010 | 10.62 | 10.81 | 10.57 | 10.70 | 2,614 | +0.18(+1.72%) |
Aug 16, 2010 | 10.44 | 10.65 | 10.42 | 10.52 | 231,551 | +0.00(+0.00%) |
Aug 13, 2010 | 10.52 | 10.65 | 10.45 | 10.52 | 704,087 | -0.15(-1.44%) |
Aug 12, 2010 | 10.52 | 10.70 | 10.37 | 10.67 | 1,025,996 | -0.05(-0.51%) |
Aug 11, 2010 | 10.98 | 11.05 | 10.69 | 10.73 | 789,516 | -0.46(-4.08%) |
Aug 10, 2010 | 11.30 | 11.30 | 11.12 | 11.18 | 662,958 | -0.32(-2.79%) |
Aug 09, 2010 | 11.59 | 11.62 | 11.36 | 11.50 | 545,492 | -0.05(-0.39%) |
Aug 06, 2010 | 11.55 | 11.75 | 11.43 | 11.55 | 600,949 | -0.11(-0.93%) |
Aug 05, 2010 | 11.54 | 11.76 | 11.42 | 11.66 | 742,297 | +0.03(+0.23%) |
Aug 04, 2010 | 11.83 | 11.99 | 11.52 | 11.63 | 715,825 | -0.16(-1.34%) |
Aug 03, 2010 | 11.98 | 12.05 | 11.78 | 11.79 | 425,427 | -0.23(-1.95%) |
Aug 02, 2010 | 12.13 | 12.15 | 11.96 | 12.02 | 486,063 | +0.09(+0.80%) |
Jul 30, 2010 | 11.93 | 12.02 | 11.66 | 11.93 | 370,234 | +0.09(+0.80%) |
Jul 29, 2010 | 11.94 | 12.02 | 11.75 | 11.83 | 532,372 | +0.03(+0.27%) |
Jul 28, 2010 | 11.80 | 12.07 | 11.74 | 11.80 | 1,758 | -0.14(-1.17%) |
Jul 27, 2010 | 12.10 | 12.19 | 11.93 | 11.94 | 288,704 | -0.11(-0.90%) |
Jul 26, 2010 | 12.09 | 12.20 | 11.96 | 12.05 | 501,484 | -0.07(-0.56%) |
Jul 23, 2010 | 11.69 | 12.21 | 11.62 | 12.12 | 378,790 | +0.34(+2.92%) |
Jul 22, 2010 | 11.66 | 11.87 | 11.60 | 11.78 | 270,992 | +0.31(+2.68%) |
Jul 21, 2010 | 11.89 | 11.89 | 11.41 | 11.47 | 240,305 | -0.31(-2.65%) |
Jul 20, 2010 | 11.50 | 11.79 | 11.39 | 11.78 | 326,751 | +0.18(+1.56%) |
Jul 19, 2010 | 11.45 | 11.63 | 11.39 | 11.60 | 315,051 | +0.16(+1.42%) |
Jul 16, 2010 | 11.44 | 11.69 | 11.43 | 11.44 | 574,310 | -0.29(-2.47%) |
Jul 15, 2010 | 11.84 | 11.87 | 11.57 | 11.73 | 298,947 | -0.10(-0.88%) |
Jul 14, 2010 | 11.69 | 11.90 | 11.69 | 11.83 | 462,377 | +0.05(+0.46%) |
Jul 13, 2010 | 11.78 | 11.79 | 11.44 | 11.78 | 4,300 | +0.38(+3.29%) |
Jul 12, 2010 | 11.50 | 11.69 | 11.31 | 11.40 | 241,791 | -0.17(-1.45%) |
Jul 09, 2010 | 11.57 | 11.60 | 11.45 | 11.57 | 272,131 | -0.02(-0.19%) |
Jul 08, 2010 | 11.59 | 11.64 | 11.40 | 11.59 | 737,634 | +0.18(+1.59%) |
Jul 07, 2010 | 11.38 | 11.41 | 11.08 | 11.41 | 915,851 | +0.09(+0.76%) |
Jul 06, 2010 | 11.32 | 11.74 | 11.23 | 11.32 | 2,198 | -0.09(-0.75%) |
Jul 02, 2010 | 11.41 | 11.77 | 11.36 | 11.41 | 404,790 | -0.26(-2.25%) |
Jul 01, 2010 | 11.57 | 11.73 | 11.35 | 11.67 | 676,744 | +0.09(+0.78%) |
Jun 30, 2010 | 11.58 | 11.90 | 11.53 | 11.58 | 4,446 | -0.25(-2.10%) |
Jun 29, 2010 | 12.06 | 12.08 | 11.76 | 11.83 | 1,162,102 | -0.19(-1.54%) |
Jun 25, 2010 | 12.02 | 12.20 | 11.54 | 12.02 | 2,551,557 | +0.54(+4.69%) |
Jun 24, 2010 | 11.48 | 11.80 | 11.45 | 11.48 | 3,773 | -0.34(-2.91%) |
Jun 23, 2010 | 11.71 | 11.95 | 11.68 | 11.82 | 445,228 | +0.08(+0.69%) |
Jun 22, 2010 | 11.74 | 12.17 | 11.73 | 11.74 | 1,150 | -0.20(-1.70%) |
Jun 21, 2010 | 12.09 | 12.19 | 11.86 | 11.94 | 491,000 | -0.11(-0.90%) |
Jun 18, 2010 | 12.05 | 12.68 | 12.00 | 12.05 | 527,222 | -0.06(-0.48%) |
Jun 17, 2010 | 12.11 | 12.24 | 11.96 | 12.11 | 223 | -0.04(-0.30%) |
Jun 16, 2010 | 12.10 | 12.25 | 12.02 | 12.15 | 204,649 | -0.05(-0.44%) |
Jun 15, 2010 | 12.20 | 12.24 | 11.78 | 12.20 | 1,999 | +0.42(+3.61%) |
Jun 14, 2010 | 11.79 | 11.93 | 11.73 | 11.78 | 386,079 | +0.05(+0.46%) |
Jun 11, 2010 | 11.46 | 11.74 | 11.45 | 11.72 | 215,090 | +0.19(+1.61%) |
Jun 10, 2010 | 11.54 | 11.57 | 11.28 | 11.54 | 1,858 | +0.18(+1.59%) |
Jun 09, 2010 | 11.27 | 11.59 | 11.25 | 11.36 | 935,804 | +0.14(+1.29%) |
Jun 08, 2010 | 11.45 | 11.54 | 11.10 | 11.21 | 948,967 | -0.27(-2.36%) |
Jun 07, 2010 | 11.69 | 11.73 | 11.46 | 11.48 | 705,118 | -0.19(-1.59%) |
Jun 04, 2010 | 11.67 | 11.97 | 11.63 | 11.67 | 1,026,346 | -0.45(-3.73%) |
Jun 03, 2010 | 12.12 | 12.17 | 11.82 | 12.12 | 223 | +0.33(+2.76%) |
Jun 02, 2010 | 11.79 | 11.81 | 11.50 | 11.79 | 825,333 | +0.14(+1.24%) |