Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.90 | 11.94 | 11.61 | 11.90 | 8,538 | +0.16(+1.40%) |
Aug 30, 2010 | 11.87 | 11.93 | 11.73 | 11.74 | 600,181 | -0.14(-1.16%) |
Aug 27, 2010 | 11.88 | 11.92 | 11.68 | 11.88 | 1,140,448 | +0.08(+0.66%) |
Aug 26, 2010 | 11.94 | 11.95 | 11.74 | 11.80 | 995,330 | -0.08(-0.65%) |
Aug 25, 2010 | 11.70 | 11.89 | 11.65 | 11.88 | 1,205,195 | +0.09(+0.73%) |
Aug 24, 2010 | 11.68 | 11.87 | 11.66 | 11.79 | 336 | -0.04(-0.36%) |
Aug 23, 2010 | 11.87 | 11.99 | 11.84 | 11.84 | 1,127,654 | -0.01(-0.07%) |
Aug 20, 2010 | 11.92 | 11.93 | 11.73 | 11.84 | 834,556 | -0.12(-1.01%) |
Aug 19, 2010 | 11.98 | 12.02 | 11.77 | 11.96 | 336 | -0.05(-0.39%) |
Aug 18, 2010 | 12.02 | 12.06 | 11.90 | 12.01 | 1,319,279 | +0.00(+0.04%) |
Aug 17, 2010 | 11.91 | 12.17 | 11.80 | 12.01 | 1,933,027 | +0.36(+3.07%) |
Aug 16, 2010 | 11.56 | 11.66 | 11.46 | 11.65 | 842,768 | +0.05(+0.45%) |
Aug 13, 2010 | 11.60 | 11.70 | 11.41 | 11.60 | 1,219,586 | +0.13(+1.09%) |
Aug 12, 2010 | 11.46 | 11.52 | 11.36 | 11.47 | 645,724 | -0.12(-1.04%) |
Aug 11, 2010 | 11.69 | 11.69 | 11.52 | 11.59 | 1,259,112 | -0.19(-1.65%) |
Aug 10, 2010 | 11.74 | 11.90 | 11.67 | 11.79 | 860,303 | -0.03(-0.29%) |
Aug 09, 2010 | 11.69 | 11.87 | 11.65 | 11.82 | 1,049,219 | +0.20(+1.75%) |
Aug 06, 2010 | 11.62 | 11.69 | 11.44 | 11.62 | 1,263,103 | -0.14(-1.17%) |
Aug 05, 2010 | 11.69 | 11.81 | 11.66 | 11.76 | 1,063,350 | +0.03(+0.22%) |
Aug 04, 2010 | 11.68 | 11.75 | 11.61 | 11.73 | 1,191,586 | +0.11(+0.93%) |
Aug 03, 2010 | 11.67 | 11.72 | 11.60 | 11.62 | 2,762,503 | -0.09(-0.77%) |
Aug 02, 2010 | 11.75 | 11.83 | 11.66 | 11.71 | 1,924,514 | +0.08(+0.70%) |
Jul 30, 2010 | 11.63 | 11.72 | 11.51 | 11.63 | 842,580 | -0.03(-0.22%) |
Jul 29, 2010 | 11.83 | 11.86 | 11.53 | 11.66 | 1,825,678 | -0.13(-1.10%) |
Jul 28, 2010 | 12.20 | 12.20 | 11.71 | 11.79 | 2,533,707 | -0.53(-4.27%) |
Jul 27, 2010 | 12.31 | 12.45 | 12.20 | 12.31 | 268 | +0.10(+0.81%) |
Jul 26, 2010 | 12.12 | 12.31 | 12.11 | 12.21 | 1,983,819 | +0.13(+1.07%) |
Jul 23, 2010 | 11.76 | 12.10 | 11.71 | 12.09 | 2,080,972 | +0.32(+2.71%) |
Jul 22, 2010 | 11.59 | 11.80 | 11.55 | 11.77 | 1,711,054 | +0.31(+2.67%) |
Jul 21, 2010 | 11.62 | 11.63 | 11.38 | 11.46 | 1,038,252 | -0.10(-0.90%) |
Jul 20, 2010 | 11.34 | 11.62 | 11.34 | 11.56 | 1,553,156 | +0.07(+0.60%) |
Jul 19, 2010 | 11.53 | 11.53 | 11.39 | 11.49 | 1,070,384 | +0.02(+0.19%) |
Jul 16, 2010 | 11.47 | 11.76 | 11.46 | 11.47 | 1,072,982 | -0.29(-2.49%) |
Jul 15, 2010 | 11.84 | 11.85 | 11.61 | 11.77 | 1,247,208 | -0.05(-0.44%) |
Jul 14, 2010 | 11.78 | 11.85 | 11.70 | 11.82 | 769,241 | +0.03(+0.29%) |
Jul 13, 2010 | 11.74 | 11.82 | 11.71 | 11.78 | 1,050,848 | +0.14(+1.19%) |
Jul 12, 2010 | 11.57 | 11.69 | 11.52 | 11.65 | 793,660 | +0.06(+0.52%) |
Jul 09, 2010 | 11.58 | 11.60 | 11.49 | 11.58 | 534,220 | +0.06(+0.49%) |
Jul 08, 2010 | 11.45 | 11.57 | 11.44 | 11.53 | 1,099,202 | +0.14(+1.21%) |
Jul 07, 2010 | 11.12 | 11.40 | 11.10 | 11.39 | 1,509,539 | +0.30(+2.72%) |
Jul 06, 2010 | 10.98 | 11.13 | 10.92 | 11.09 | 5,129 | +0.19(+1.78%) |
Jul 02, 2010 | 10.89 | 10.94 | 10.80 | 10.89 | 1,414,775 | -0.02(-0.16%) |
Jul 01, 2010 | 11.01 | 11.01 | 10.74 | 10.91 | 1,605,550 | -0.06(-0.59%) |
Jun 30, 2010 | 11.06 | 11.17 | 10.95 | 10.98 | 2,106 | -0.08(-0.70%) |
Jun 29, 2010 | 11.35 | 11.35 | 11.02 | 11.05 | 1,545,955 | -0.29(-2.55%) |
Jun 25, 2010 | 11.34 | 11.43 | 11.17 | 11.34 | 1,645,113 | +0.09(+0.77%) |
Jun 24, 2010 | 11.30 | 11.39 | 11.24 | 11.26 | 704,946 | -0.10(-0.91%) |
Jun 23, 2010 | 11.55 | 11.56 | 11.34 | 11.36 | 793,102 | -0.17(-1.50%) |
Jun 22, 2010 | 11.65 | 11.78 | 11.53 | 11.53 | 1,952,356 | -0.13(-1.15%) |
Jun 21, 2010 | 11.52 | 11.68 | 11.42 | 11.67 | 2,910,798 | +0.23(+2.04%) |
Jun 18, 2010 | 11.43 | 11.51 | 11.38 | 11.43 | 1,387,473 | -0.05(-0.41%) |
Jun 17, 2010 | 11.48 | 11.52 | 11.39 | 11.48 | 916,093 | +0.00(+0.00%) |
Jun 16, 2010 | 11.37 | 11.52 | 11.36 | 11.48 | 1,006,450 | +0.06(+0.53%) |
Jun 15, 2010 | 11.25 | 11.43 | 11.25 | 11.42 | 1,407,252 | +0.22(+2.00%) |
Jun 14, 2010 | 11.33 | 11.37 | 11.19 | 11.20 | 1,673,549 | -0.08(-0.73%) |
Jun 11, 2010 | 11.17 | 11.30 | 11.05 | 11.28 | 1,453,993 | +0.06(+0.58%) |
Jun 10, 2010 | 11.28 | 11.40 | 11.08 | 11.21 | 2,346,917 | +0.10(+0.88%) |
Jun 09, 2010 | 11.07 | 11.21 | 10.97 | 11.12 | 2,296,228 | +0.06(+0.58%) |
Jun 08, 2010 | 10.82 | 11.09 | 10.76 | 11.05 | 3,017,004 | +0.21(+1.97%) |
Jun 07, 2010 | 10.90 | 11.01 | 10.84 | 10.84 | 1,452,781 | -0.06(-0.59%) |
Jun 04, 2010 | 10.90 | 11.13 | 10.86 | 10.90 | 1,545,903 | -0.26(-2.37%) |
Jun 03, 2010 | 11.04 | 11.20 | 11.04 | 11.17 | 1,207,840 | +0.09(+0.77%) |
Jun 02, 2010 | 10.91 | 11.09 | 10.82 | 11.08 | 12,041 | +0.24(+2.17%) |