Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.70 | 11.78 | 11.53 | 11.70 | 116 | +0.27(+2.34%) |
Aug 30, 2010 | 11.50 | 11.55 | 11.40 | 11.43 | 462,447 | -0.29(-2.50%) |
Aug 27, 2010 | 11.72 | 11.75 | 11.44 | 11.72 | 693,614 | +0.46(+4.05%) |
Aug 26, 2010 | 11.13 | 11.31 | 11.13 | 11.26 | 1,279,167 | +0.18(+1.63%) |
Aug 25, 2010 | 10.95 | 11.13 | 10.95 | 11.08 | 514,944 | +0.08(+0.71%) |
Aug 24, 2010 | 10.98 | 11.08 | 10.89 | 11.01 | 487,778 | -0.22(-1.92%) |
Aug 23, 2010 | 11.26 | 11.43 | 11.20 | 11.22 | 758,107 | +0.07(+0.62%) |
Aug 20, 2010 | 11.14 | 11.15 | 11.05 | 11.15 | 470,906 | -0.17(-1.52%) |
Aug 19, 2010 | 11.50 | 11.53 | 11.26 | 11.32 | 465,417 | -0.34(-2.95%) |
Aug 18, 2010 | 11.69 | 11.74 | 11.62 | 11.67 | 258,292 | -0.10(-0.88%) |
Aug 17, 2010 | 11.85 | 11.88 | 11.71 | 11.77 | 320,523 | +0.04(+0.37%) |
Aug 16, 2010 | 11.63 | 11.82 | 11.63 | 11.73 | 332,711 | -0.01(-0.07%) |
Aug 13, 2010 | 11.74 | 11.87 | 11.71 | 11.74 | 343,291 | +0.07(+0.59%) |
Aug 12, 2010 | 11.52 | 11.74 | 11.52 | 11.67 | 457,413 | +0.21(+1.80%) |
Aug 11, 2010 | 11.65 | 11.66 | 11.44 | 11.46 | 764,879 | -0.61(-5.07%) |
Aug 10, 2010 | 11.99 | 12.13 | 11.88 | 12.07 | 698,590 | +0.45(+3.86%) |
Aug 09, 2010 | 11.67 | 11.70 | 11.61 | 11.63 | 373,505 | -0.16(-1.32%) |
Aug 06, 2010 | 11.78 | 11.82 | 11.62 | 11.78 | 566,485 | +0.28(+2.40%) |
Aug 05, 2010 | 11.82 | 11.83 | 11.32 | 11.51 | 855,335 | -0.36(-3.05%) |
Aug 04, 2010 | 11.85 | 11.95 | 11.80 | 11.87 | 17,288 | +0.16(+1.33%) |
Aug 03, 2010 | 11.70 | 11.79 | 11.66 | 11.71 | 748,800 | +0.17(+1.49%) |
Aug 02, 2010 | 11.32 | 11.58 | 11.30 | 11.54 | 504,934 | +0.57(+5.19%) |
Jul 30, 2010 | 10.97 | 11.09 | 10.87 | 10.97 | 438,681 | -0.33(-2.90%) |
Jul 29, 2010 | 11.39 | 11.48 | 11.23 | 11.30 | 635,808 | +0.13(+1.16%) |
Jul 28, 2010 | 11.14 | 11.33 | 11.13 | 11.17 | 2,348,026 | +0.24(+2.21%) |
Jul 27, 2010 | 10.96 | 10.97 | 10.84 | 10.93 | 473,334 | +0.09(+0.79%) |
Jul 26, 2010 | 10.70 | 10.85 | 10.66 | 10.84 | 362,190 | +0.09(+0.80%) |
Jul 23, 2010 | 10.57 | 10.79 | 10.52 | 10.76 | 355,449 | +0.02(+0.16%) |
Jul 22, 2010 | 10.62 | 10.81 | 10.62 | 10.74 | 528,160 | +0.52(+5.06%) |
Jul 21, 2010 | 10.36 | 10.39 | 10.18 | 10.22 | 460,432 | -0.06(-0.59%) |
Jul 20, 2010 | 10.11 | 10.28 | 10.08 | 10.28 | 299,283 | -0.20(-1.89%) |
Jul 19, 2010 | 10.40 | 10.52 | 10.34 | 10.48 | 444,868 | +0.34(+3.31%) |
Jul 16, 2010 | 10.14 | 10.40 | 10.11 | 10.14 | 497,234 | -0.56(-5.23%) |
Jul 15, 2010 | 10.65 | 10.72 | 10.47 | 10.70 | 308,346 | +0.09(+0.89%) |
Jul 14, 2010 | 10.50 | 10.65 | 10.45 | 10.61 | 346,082 | -0.02(-0.16%) |
Jul 13, 2010 | 10.55 | 10.68 | 10.52 | 10.63 | 433,592 | +0.27(+2.58%) |
Jul 12, 2010 | 10.23 | 10.39 | 10.21 | 10.36 | 325,941 | +0.00(+0.00%) |
Jul 09, 2010 | 10.36 | 10.39 | 10.27 | 10.36 | 354,000 | -0.03(-0.25%) |
Jul 08, 2010 | 10.22 | 10.39 | 10.17 | 10.39 | 284,611 | +0.16(+1.60%) |
Jul 07, 2010 | 9.980 | 10.26 | 9.946 | 10.22 | 316,231 | +0.30(+3.04%) |
Jul 06, 2010 | 9.997 | 10.12 | 9.860 | 9.920 | 514,094 | +0.27(+2.77%) |
Jul 02, 2010 | 9.653 | 9.808 | 9.592 | 9.653 | 396,947 | -0.08(-0.80%) |
Jul 01, 2010 | 9.644 | 9.748 | 9.575 | 9.730 | 337,095 | +0.24(+2.54%) |
Jun 30, 2010 | 9.635 | 9.739 | 9.454 | 9.489 | 320,518 | -0.09(-0.90%) |
Jun 29, 2010 | 9.773 | 9.773 | 9.532 | 9.575 | 384,814 | -0.43(-4.31%) |
Jun 25, 2010 | 10.01 | 10.03 | 9.860 | 10.01 | 302,245 | +0.05(+0.52%) |
Jun 24, 2010 | 10.13 | 10.14 | 9.894 | 9.954 | 342,718 | -0.25(-2.45%) |
Jun 23, 2010 | 10.18 | 10.28 | 10.01 | 10.20 | 424,347 | +0.18(+1.81%) |
Jun 22, 2010 | 10.20 | 10.26 | 9.997 | 10.02 | 376,106 | -0.22(-2.10%) |
Jun 21, 2010 | 10.46 | 10.46 | 10.18 | 10.24 | 262,413 | -0.09(-0.83%) |
Jun 18, 2010 | 10.32 | 10.36 | 10.27 | 10.32 | 547,951 | -0.05(-0.50%) |
Jun 17, 2010 | 10.39 | 10.40 | 10.27 | 10.38 | 314,961 | +0.06(+0.59%) |
Jun 16, 2010 | 10.13 | 10.32 | 10.07 | 10.32 | 483,282 | -0.03(-0.33%) |
Jun 15, 2010 | 10.20 | 10.38 | 10.14 | 10.35 | 548,616 | +0.48(+4.89%) |
Jun 14, 2010 | 9.963 | 10.01 | 9.851 | 9.868 | 348,475 | +0.11(+1.15%) |
Jun 11, 2010 | 9.515 | 9.773 | 9.515 | 9.756 | 398,239 | +0.19(+1.98%) |
Jun 10, 2010 | 9.368 | 9.592 | 9.351 | 9.567 | 414,474 | +0.52(+5.71%) |
Jun 09, 2010 | 9.187 | 9.265 | 9.015 | 9.049 | 631,703 | -0.22(-2.42%) |
Jun 08, 2010 | 9.179 | 9.308 | 9.092 | 9.273 | 692,246 | +0.03(+0.37%) |
Jun 07, 2010 | 9.411 | 9.446 | 9.222 | 9.239 | 534,009 | -0.20(-2.10%) |
Jun 04, 2010 | 9.437 | 9.756 | 9.394 | 9.437 | 936,362 | -0.67(-6.65%) |
Jun 03, 2010 | 10.25 | 10.26 | 10.03 | 10.11 | 517,751 | -0.16(-1.51%) |
Jun 02, 2010 | 9.972 | 10.28 | 9.937 | 10.26 | 559,792 | +0.44(+4.47%) |