Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.24 | 11.77 | 11.20 | 11.75 | 715,406 | +0.44(+3.89%) |
Aug 30, 2010 | 11.54 | 11.64 | 11.29 | 11.31 | 666,816 | -0.18(-1.57%) |
Aug 27, 2010 | 11.10 | 11.50 | 10.72 | 11.49 | 1,003,786 | +0.47(+4.26%) |
Aug 26, 2010 | 11.15 | 11.42 | 10.79 | 11.02 | 802,128 | -0.12(-1.08%) |
Aug 25, 2010 | 10.99 | 11.22 | 10.56 | 11.14 | 1,141,421 | -0.05(-0.45%) |
Aug 24, 2010 | 11.18 | 11.34 | 10.88 | 11.19 | 961,241 | -0.35(-3.03%) |
Aug 23, 2010 | 12.06 | 12.06 | 11.40 | 11.54 | 1,103,754 | -0.24(-2.04%) |
Aug 20, 2010 | 11.65 | 11.89 | 10.88 | 11.78 | 2,770,603 | -0.74(-5.91%) |
Aug 19, 2010 | 11.80 | 12.89 | 11.73 | 12.52 | 2,390,702 | +0.81(+6.92%) |
Aug 18, 2010 | 11.70 | 11.89 | 11.55 | 11.71 | 436,933 | +0.06(+0.52%) |
Aug 17, 2010 | 11.41 | 11.90 | 11.31 | 11.65 | 976,707 | +0.35(+3.10%) |
Aug 16, 2010 | 11.50 | 11.59 | 11.23 | 11.30 | 823,188 | -0.29(-2.50%) |
Aug 13, 2010 | 11.70 | 12.01 | 11.51 | 11.59 | 646,587 | +0.00(+0.00%) |
Aug 12, 2010 | 11.31 | 11.85 | 10.85 | 11.59 | 687,767 | -0.19(-1.61%) |
Aug 11, 2010 | 12.50 | 12.50 | 11.76 | 11.78 | 899,936 | -0.86(-6.80%) |
Aug 10, 2010 | 12.96 | 13.04 | 12.50 | 12.64 | 898,863 | -0.60(-4.53%) |
Aug 09, 2010 | 13.40 | 13.59 | 13.01 | 13.24 | 734,688 | -0.12(-0.90%) |
Aug 06, 2010 | 12.94 | 13.37 | 12.90 | 13.36 | 872,767 | +0.40(+3.09%) |
Aug 05, 2010 | 12.61 | 13.27 | 12.60 | 12.96 | 777,367 | +0.12(+0.93%) |
Aug 04, 2010 | 13.11 | 13.12 | 12.58 | 12.84 | 574,814 | -0.08(-0.62%) |
Aug 03, 2010 | 12.85 | 13.28 | 12.74 | 12.92 | 1,604,746 | +0.51(+4.11%) |
Aug 02, 2010 | 12.35 | 12.55 | 12.24 | 12.41 | 786,027 | +0.31(+2.56%) |
Jul 30, 2010 | 12.42 | 12.50 | 11.90 | 12.10 | 1,505,513 | -0.64(-5.02%) |
Jul 29, 2010 | 13.20 | 13.42 | 12.70 | 12.74 | 1,079,109 | -0.41(-3.12%) |
Jul 28, 2010 | 13.15 | 13.60 | 13.10 | 13.15 | 785,785 | -0.08(-0.60%) |
Jul 27, 2010 | 13.93 | 13.99 | 13.15 | 13.23 | 1,159,203 | -0.64(-4.61%) |
Jul 26, 2010 | 13.75 | 14.29 | 13.69 | 13.87 | 986,578 | +0.13(+0.95%) |
Jul 23, 2010 | 13.72 | 13.88 | 13.50 | 13.74 | 751,920 | +0.06(+0.44%) |
Jul 22, 2010 | 13.94 | 14.16 | 13.56 | 13.68 | 1,089,769 | +0.05(+0.37%) |
Jul 21, 2010 | 13.61 | 13.95 | 13.30 | 13.63 | 1,663,429 | +0.37(+2.79%) |
Jul 20, 2010 | 12.46 | 13.41 | 12.25 | 13.26 | 971,921 | +0.55(+4.33%) |
Jul 19, 2010 | 12.51 | 12.75 | 12.11 | 12.71 | 889,247 | +0.09(+0.71%) |
Jul 16, 2010 | 12.99 | 12.99 | 12.45 | 12.62 | 938,092 | -0.45(-3.44%) |
Jul 15, 2010 | 13.26 | 13.47 | 12.73 | 13.07 | 2,119,278 | +0.15(+1.16%) |
Jul 14, 2010 | 11.98 | 12.96 | 11.83 | 12.92 | 2,680,628 | +0.94(+7.85%) |
Jul 13, 2010 | 11.30 | 11.99 | 11.30 | 11.98 | 1,380,940 | +0.72(+6.39%) |
Jul 12, 2010 | 11.45 | 11.75 | 10.95 | 11.26 | 856,957 | -0.19(-1.66%) |
Jul 09, 2010 | 11.37 | 11.48 | 11.00 | 11.45 | 866,574 | +0.14(+1.24%) |
Jul 08, 2010 | 11.38 | 11.57 | 10.82 | 11.31 | 973,402 | +0.19(+1.71%) |
Jul 07, 2010 | 10.52 | 11.18 | 10.34 | 11.12 | 1,378,362 | +0.60(+5.70%) |
Jul 06, 2010 | 10.45 | 10.84 | 10.04 | 10.52 | 1,266,008 | +0.38(+3.75%) |
Jul 02, 2010 | 10.15 | 10.44 | 10.02 | 10.14 | 1,043,565 | +0.03(+0.30%) |
Jul 01, 2010 | 9.780 | 10.18 | 9.280 | 10.11 | 1,325,549 | +0.33(+3.37%) |
Jun 30, 2010 | 10.09 | 10.35 | 9.740 | 9.780 | 1,249,775 | -0.28(-2.78%) |
Jun 29, 2010 | 10.27 | 10.32 | 9.920 | 10.06 | 2,253,900 | -0.46(-4.37%) |
Jun 25, 2010 | 10.33 | 10.60 | 10.03 | 10.52 | 842,076 | +0.10(+0.96%) |
Jun 24, 2010 | 10.87 | 11.10 | 10.31 | 10.42 | 971,657 | -0.68(-6.13%) |
Jun 23, 2010 | 11.35 | 11.39 | 10.63 | 11.10 | 1,211,391 | -0.31(-2.72%) |
Jun 22, 2010 | 11.61 | 11.77 | 11.24 | 11.41 | 823,180 | -0.21(-1.81%) |
Jun 21, 2010 | 12.08 | 12.17 | 11.45 | 11.62 | 1,078,713 | -0.17(-1.44%) |
Jun 18, 2010 | 11.79 | 11.89 | 11.52 | 11.79 | 870,933 | -0.01(-0.08%) |
Jun 17, 2010 | 12.18 | 12.19 | 11.47 | 11.80 | 1,751,891 | +0.40(+3.51%) |
Jun 16, 2010 | 11.24 | 12.23 | 11.10 | 11.40 | 2,351,381 | +0.11(+0.97%) |
Jun 15, 2010 | 10.75 | 11.33 | 10.60 | 11.29 | 1,894,720 | +0.88(+8.45%) |
Jun 14, 2010 | 10.70 | 10.78 | 10.36 | 10.41 | 1,195,700 | +0.03(+0.29%) |
Jun 11, 2010 | 9.690 | 10.60 | 9.510 | 10.38 | 1,890,168 | +0.59(+6.03%) |
Jun 10, 2010 | 9.470 | 9.835 | 9.264 | 9.790 | 1,192,405 | +0.59(+6.41%) |
Jun 09, 2010 | 9.350 | 9.500 | 9.040 | 9.200 | 1,435,440 | +0.00(+0.00%) |
Jun 08, 2010 | 9.700 | 9.800 | 8.990 | 9.200 | 2,206,706 | -0.49(-5.06%) |
Jun 07, 2010 | 9.670 | 10.00 | 9.510 | 9.690 | 1,206,404 | +0.09(+0.94%) |
Jun 04, 2010 | 9.690 | 10.31 | 9.500 | 9.600 | 2,210,248 | -0.58(-5.70%) |
Jun 03, 2010 | 10.23 | 10.78 | 9.940 | 10.18 | 2,831,818 | +0.01(+0.10%) |
Jun 02, 2010 | 9.370 | 10.47 | 9.250 | 10.17 | 8,574,909 | -1.69(-14.25%) |