Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.65 | 11.70 | 11.46 | 11.66 | 2,952 | +0.12(+1.06%) |
Aug 30, 2010 | 11.82 | 11.82 | 11.54 | 11.54 | 1,210,195 | -0.30(-2.54%) |
Aug 27, 2010 | 11.84 | 11.87 | 11.54 | 11.84 | 1,254,229 | +0.25(+2.17%) |
Aug 26, 2010 | 11.74 | 11.74 | 11.58 | 11.59 | 8,600 | -0.09(-0.73%) |
Aug 25, 2010 | 11.54 | 11.70 | 11.46 | 11.67 | 1,089,197 | +0.06(+0.56%) |
Aug 24, 2010 | 11.64 | 11.73 | 11.59 | 11.61 | 280 | -0.20(-1.65%) |
Aug 23, 2010 | 11.86 | 11.94 | 11.80 | 11.80 | 1,420,445 | -0.03(-0.28%) |
Aug 20, 2010 | 11.74 | 11.85 | 11.72 | 11.83 | 1,254,608 | +0.08(+0.66%) |
Aug 19, 2010 | 11.87 | 11.88 | 11.74 | 11.76 | 280 | -0.14(-1.20%) |
Aug 18, 2010 | 11.85 | 11.96 | 11.79 | 11.90 | 538,877 | +0.06(+0.48%) |
Aug 17, 2010 | 11.86 | 11.97 | 11.83 | 11.84 | 1,218 | +0.11(+0.97%) |
Aug 16, 2010 | 11.59 | 11.74 | 11.55 | 11.73 | 788,325 | +0.04(+0.38%) |
Aug 13, 2010 | 11.68 | 11.78 | 11.64 | 11.68 | 683,747 | -0.03(-0.24%) |
Aug 12, 2010 | 11.51 | 11.76 | 11.38 | 11.71 | 839,003 | +0.06(+0.56%) |
Aug 11, 2010 | 11.88 | 11.88 | 11.64 | 11.65 | 1,004,023 | -0.40(-3.34%) |
Aug 10, 2010 | 12.03 | 12.12 | 11.89 | 12.05 | 958,828 | -0.08(-0.67%) |
Aug 09, 2010 | 12.01 | 12.15 | 12.01 | 12.13 | 608,384 | +0.13(+1.12%) |
Aug 06, 2010 | 12.00 | 12.01 | 11.83 | 12.00 | 701,126 | -0.03(-0.24%) |
Aug 05, 2010 | 12.05 | 12.13 | 11.96 | 12.03 | 761,342 | -0.06(-0.54%) |
Aug 04, 2010 | 12.05 | 12.11 | 12.01 | 12.09 | 1,023,022 | +0.03(+0.27%) |
Aug 03, 2010 | 12.15 | 12.16 | 11.98 | 12.06 | 4,062 | -0.08(-0.67%) |
Aug 02, 2010 | 12.13 | 12.18 | 12.07 | 12.14 | 1,173,480 | +0.16(+1.36%) |
Jul 30, 2010 | 11.98 | 12.09 | 11.80 | 11.98 | 991,877 | -0.07(-0.57%) |
Jul 29, 2010 | 12.10 | 12.16 | 11.88 | 12.05 | 666,165 | +0.05(+0.44%) |
Jul 28, 2010 | 11.99 | 12.18 | 11.98 | 11.99 | 2,834 | -0.08(-0.67%) |
Jul 27, 2010 | 12.07 | 12.21 | 12.07 | 12.07 | 2,032 | -0.09(-0.70%) |
Jul 26, 2010 | 12.07 | 12.19 | 12.01 | 12.16 | 763,561 | +0.15(+1.29%) |
Jul 23, 2010 | 11.90 | 12.08 | 11.85 | 12.00 | 971,965 | +0.07(+0.58%) |
Jul 22, 2010 | 11.67 | 11.96 | 11.64 | 11.94 | 1,126,173 | +0.35(+3.05%) |
Jul 21, 2010 | 11.82 | 11.85 | 11.58 | 11.58 | 1,067,152 | -0.16(-1.35%) |
Jul 20, 2010 | 11.39 | 11.74 | 11.39 | 11.74 | 1,128,782 | +0.17(+1.44%) |
Jul 19, 2010 | 11.42 | 11.65 | 11.36 | 11.57 | 1,093,934 | +0.20(+1.71%) |
Jul 16, 2010 | 11.38 | 11.70 | 11.37 | 11.38 | 933,736 | -0.36(-3.05%) |
Jul 15, 2010 | 11.74 | 11.78 | 11.58 | 11.74 | 705,551 | -0.02(-0.17%) |
Jul 14, 2010 | 11.83 | 11.85 | 11.72 | 11.76 | 678,466 | -0.12(-0.99%) |
Jul 13, 2010 | 11.60 | 11.91 | 11.60 | 11.87 | 741,666 | +0.38(+3.31%) |
Jul 12, 2010 | 11.55 | 11.64 | 11.48 | 11.49 | 542,723 | -0.11(-0.94%) |
Jul 09, 2010 | 11.60 | 11.61 | 11.47 | 11.60 | 718,036 | +0.08(+0.73%) |
Jul 08, 2010 | 11.47 | 11.58 | 11.35 | 11.52 | 1,057,591 | +0.11(+0.99%) |
Jul 07, 2010 | 10.98 | 11.42 | 10.98 | 11.41 | 1,638,895 | +0.49(+4.46%) |
Jul 06, 2010 | 10.92 | 11.14 | 10.87 | 10.92 | 4,367 | +0.04(+0.37%) |
Jul 02, 2010 | 10.88 | 11.09 | 10.88 | 10.88 | 1,566,864 | +0.05(+0.48%) |
Jul 01, 2010 | 10.97 | 11.03 | 10.74 | 10.83 | 1,464,255 | -0.17(-1.54%) |
Jun 30, 2010 | 11.05 | 11.19 | 11.00 | 11.00 | 556 | -0.06(-0.51%) |
Jun 29, 2010 | 11.05 | 11.34 | 11.00 | 11.05 | 1,237 | -0.39(-3.45%) |
Jun 25, 2010 | 11.45 | 11.45 | 11.27 | 11.45 | 1,499,981 | +0.06(+0.49%) |
Jun 24, 2010 | 11.43 | 11.55 | 11.37 | 11.39 | 1,179,065 | -0.08(-0.67%) |
Jun 23, 2010 | 11.40 | 11.58 | 11.31 | 11.47 | 1,629,967 | +0.06(+0.49%) |
Jun 22, 2010 | 11.52 | 11.65 | 11.40 | 11.41 | 1,045,612 | -0.12(-1.08%) |
Jun 21, 2010 | 11.63 | 11.73 | 11.51 | 11.54 | 929,952 | +0.01(+0.07%) |
Jun 18, 2010 | 11.53 | 11.62 | 11.50 | 11.53 | 1,374,981 | -0.09(-0.80%) |
Jun 17, 2010 | 11.59 | 11.63 | 11.50 | 11.62 | 653,384 | +0.09(+0.77%) |
Jun 16, 2010 | 11.56 | 11.62 | 11.45 | 11.53 | 989,249 | -0.06(-0.52%) |
Jun 15, 2010 | 11.28 | 11.62 | 11.26 | 11.59 | 812,838 | +0.36(+3.19%) |
Jun 14, 2010 | 11.34 | 11.47 | 11.22 | 11.23 | 1,171,214 | -0.04(-0.32%) |
Jun 11, 2010 | 10.96 | 11.28 | 10.96 | 11.27 | 897,893 | +0.11(+1.01%) |
Jun 10, 2010 | 11.02 | 11.16 | 10.97 | 11.16 | 993,381 | +0.31(+2.82%) |
Jun 09, 2010 | 10.83 | 11.06 | 10.80 | 10.85 | 1,134,628 | +0.06(+0.56%) |
Jun 08, 2010 | 10.78 | 10.82 | 10.54 | 10.79 | 1,530,099 | +0.02(+0.22%) |
Jun 07, 2010 | 10.97 | 10.97 | 10.76 | 10.77 | 1,168,968 | -0.17(-1.55%) |
Jun 04, 2010 | 10.94 | 11.21 | 10.91 | 10.94 | 1,036,574 | -0.39(-3.41%) |
Jun 03, 2010 | 11.33 | 11.37 | 11.23 | 11.32 | 837,413 | +0.03(+0.25%) |
Jun 02, 2010 | 11.00 | 11.29 | 10.97 | 11.29 | 9,938 | +0.31(+2.86%) |