Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.95 | 12.00 | 11.77 | 11.95 | 5,098 | +0.00(+0.00%) |
Aug 30, 2010 | 12.02 | 12.15 | 11.89 | 11.95 | 325,426 | -0.16(-1.35%) |
Aug 27, 2010 | 12.11 | 12.18 | 11.71 | 12.11 | 317,443 | +0.15(+1.29%) |
Aug 26, 2010 | 11.96 | 12.24 | 11.62 | 11.96 | 822,538 | +0.34(+2.90%) |
Aug 25, 2010 | 11.38 | 11.66 | 11.24 | 11.62 | 1,073 | +0.16(+1.43%) |
Aug 24, 2010 | 11.24 | 11.64 | 11.16 | 11.46 | 5,185 | +0.05(+0.48%) |
Aug 23, 2010 | 11.58 | 11.71 | 11.40 | 11.40 | 435,655 | -0.15(-1.26%) |
Aug 20, 2010 | 11.57 | 11.60 | 11.46 | 11.55 | 274,134 | -0.07(-0.63%) |
Aug 19, 2010 | 11.91 | 11.99 | 11.48 | 11.62 | 13,233 | -0.38(-3.19%) |
Aug 18, 2010 | 12.02 | 12.09 | 11.77 | 12.00 | 27,345 | -0.02(-0.15%) |
Aug 17, 2010 | 11.98 | 12.11 | 11.87 | 12.02 | 4,813 | +0.20(+1.69%) |
Aug 16, 2010 | 11.57 | 12.04 | 11.49 | 11.82 | 374,061 | +0.15(+1.25%) |
Aug 13, 2010 | 11.67 | 11.93 | 11.64 | 11.67 | 347,877 | -0.31(-2.58%) |
Aug 12, 2010 | 11.78 | 12.11 | 11.78 | 11.98 | 418,197 | -0.07(-0.60%) |
Aug 11, 2010 | 12.38 | 12.51 | 12.00 | 12.06 | 5,050 | -0.58(-4.61%) |
Aug 10, 2010 | 12.75 | 12.99 | 12.29 | 12.64 | 9,952 | -0.46(-3.48%) |
Aug 09, 2010 | 12.95 | 13.13 | 12.77 | 13.10 | 202,855 | +0.29(+2.28%) |
Aug 06, 2010 | 12.80 | 13.00 | 12.62 | 12.80 | 340,242 | -0.27(-2.09%) |
Aug 05, 2010 | 13.08 | 13.28 | 12.97 | 13.08 | 366,705 | -0.13(-0.96%) |
Aug 04, 2010 | 13.20 | 13.33 | 13.06 | 13.20 | 5,709 | +0.04(+0.28%) |
Aug 03, 2010 | 12.66 | 13.41 | 12.66 | 13.17 | 3,929 | +0.44(+3.43%) |
Aug 02, 2010 | 12.71 | 12.88 | 12.57 | 12.73 | 503,281 | +0.26(+2.04%) |
Jul 30, 2010 | 12.48 | 12.59 | 12.22 | 12.48 | 423,747 | -0.11(-0.87%) |
Jul 29, 2010 | 12.82 | 12.86 | 12.51 | 12.59 | 12,341 | -0.09(-0.69%) |
Jul 28, 2010 | 12.67 | 12.85 | 12.60 | 12.67 | 6,052 | -0.07(-0.57%) |
Jul 27, 2010 | 12.89 | 13.03 | 12.68 | 12.74 | 3,499 | -0.02(-0.14%) |
Jul 26, 2010 | 12.15 | 12.84 | 12.09 | 12.76 | 486,484 | +0.62(+5.07%) |
Jul 23, 2010 | 12.11 | 12.24 | 11.86 | 12.15 | 793,799 | -0.04(-0.30%) |
Jul 22, 2010 | 11.86 | 12.36 | 11.77 | 12.18 | 7,088 | +0.47(+4.02%) |
Jul 21, 2010 | 11.68 | 11.93 | 11.37 | 11.71 | 685,167 | +0.16(+1.41%) |
Jul 20, 2010 | 11.30 | 11.66 | 11.30 | 11.55 | 48,564 | +0.09(+0.79%) |
Jul 19, 2010 | 11.50 | 11.51 | 11.13 | 11.46 | 1,156,627 | +0.16(+1.44%) |
Jul 16, 2010 | 11.30 | 11.95 | 11.19 | 11.30 | 1,437,873 | -0.25(-2.19%) |
Jul 15, 2010 | 11.57 | 11.68 | 11.26 | 11.55 | 436,005 | +0.04(+0.31%) |
Jul 14, 2010 | 11.66 | 11.73 | 11.24 | 11.51 | 7,237 | -0.24(-2.00%) |
Jul 13, 2010 | 11.75 | 11.80 | 11.59 | 11.75 | 11,824 | +0.43(+3.76%) |
Jul 12, 2010 | 11.37 | 11.51 | 11.13 | 11.32 | 486,432 | -0.08(-0.71%) |
Jul 09, 2010 | 11.41 | 11.44 | 11.19 | 11.41 | 315,809 | +0.14(+1.29%) |
Jul 08, 2010 | 11.26 | 11.59 | 11.12 | 11.26 | 9,879 | -0.09(-0.80%) |
Jul 07, 2010 | 10.92 | 11.35 | 10.86 | 11.35 | 666,352 | +0.45(+4.15%) |
Jul 06, 2010 | 10.90 | 11.57 | 10.90 | 10.90 | 4,355 | -0.43(-3.83%) |
Jul 02, 2010 | 11.33 | 11.89 | 11.26 | 11.33 | 971,478 | -0.49(-4.13%) |
Jul 01, 2010 | 12.24 | 12.33 | 11.71 | 11.82 | 7,987 | -0.38(-3.12%) |
Jun 30, 2010 | 12.20 | 12.58 | 12.17 | 12.20 | 13,796 | -0.20(-1.61%) |
Jun 29, 2010 | 12.64 | 12.69 | 12.33 | 12.40 | 5,676 | -0.53(-4.06%) |
Jun 25, 2010 | 12.93 | 13.03 | 12.65 | 12.93 | 1,514,290 | +0.24(+1.85%) |
Jun 24, 2010 | 12.69 | 12.96 | 12.65 | 12.69 | 4,908 | -0.24(-1.82%) |
Jun 23, 2010 | 13.03 | 13.22 | 12.78 | 12.93 | 1,411 | -0.05(-0.42%) |
Jun 22, 2010 | 12.98 | 13.74 | 12.96 | 12.98 | 3,442 | -0.60(-4.40%) |
Jun 21, 2010 | 13.96 | 14.05 | 13.51 | 13.58 | 417,028 | -0.24(-1.70%) |
Jun 18, 2010 | 13.81 | 13.96 | 13.63 | 13.81 | 592,859 | +0.05(+0.40%) |
Jun 17, 2010 | 13.76 | 14.10 | 13.61 | 13.76 | 445,782 | -0.29(-2.06%) |
Jun 16, 2010 | 13.99 | 14.18 | 13.89 | 14.05 | 259,592 | -0.02(-0.13%) |
Jun 15, 2010 | 14.07 | 14.21 | 13.69 | 14.07 | 6,369 | +0.27(+1.97%) |
Jun 14, 2010 | 13.51 | 13.94 | 13.32 | 13.79 | 510,370 | +0.47(+3.53%) |
Jun 11, 2010 | 13.13 | 13.34 | 12.94 | 13.32 | 293,677 | +0.07(+0.55%) |
Jun 10, 2010 | 13.25 | 13.25 | 12.82 | 13.25 | 5,700 | +0.58(+4.57%) |
Jun 09, 2010 | 12.69 | 13.13 | 12.60 | 12.67 | 386,575 | +0.04(+0.29%) |
Jun 08, 2010 | 12.67 | 12.82 | 12.09 | 12.64 | 4,749 | +0.04(+0.29%) |
Jun 07, 2010 | 13.03 | 13.23 | 12.56 | 12.60 | 513,808 | -0.36(-2.79%) |
Jun 04, 2010 | 12.96 | 13.51 | 12.93 | 12.96 | 774,689 | -0.69(-5.04%) |
Jun 03, 2010 | 13.65 | 13.94 | 13.51 | 13.65 | 582,258 | -0.11(-0.79%) |
Jun 02, 2010 | 13.76 | 13.79 | 13.34 | 13.76 | 683,392 | +0.16(+1.20%) |