Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.86 | 10.91 | 10.71 | 10.72 | 823,924 | -0.18(-1.62%) |
Aug 30, 2010 | 11.29 | 11.38 | 10.88 | 10.90 | 414,990 | -0.48(-4.22%) |
Aug 27, 2010 | 11.34 | 11.40 | 11.14 | 11.38 | 240,673 | +0.18(+1.58%) |
Aug 26, 2010 | 11.45 | 11.48 | 11.15 | 11.20 | 268,920 | -0.18(-1.56%) |
Aug 25, 2010 | 11.08 | 11.40 | 11.01 | 11.38 | 436,693 | +0.20(+1.78%) |
Aug 24, 2010 | 11.57 | 11.63 | 11.15 | 11.18 | 553,314 | -0.56(-4.80%) |
Aug 23, 2010 | 11.47 | 12.02 | 11.21 | 11.74 | 1,813,511 | +0.78(+7.15%) |
Aug 20, 2010 | 10.82 | 10.97 | 10.82 | 10.96 | 475,147 | +0.10(+0.97%) |
Aug 19, 2010 | 10.96 | 11.00 | 10.65 | 10.85 | 583,621 | -0.11(-0.99%) |
Aug 18, 2010 | 10.87 | 10.99 | 10.69 | 10.96 | 286,091 | +0.14(+1.27%) |
Aug 17, 2010 | 10.91 | 10.91 | 10.70 | 10.82 | 267,306 | +0.03(+0.27%) |
Aug 16, 2010 | 10.43 | 10.86 | 10.43 | 10.79 | 348,729 | +0.32(+3.03%) |
Aug 13, 2010 | 10.49 | 10.55 | 10.45 | 10.48 | 215,569 | -0.07(-0.65%) |
Aug 12, 2010 | 10.46 | 10.57 | 10.36 | 10.55 | 222,176 | +0.01(+0.14%) |
Aug 11, 2010 | 10.62 | 10.75 | 10.48 | 10.53 | 349,964 | -0.23(-2.12%) |
Aug 10, 2010 | 10.82 | 10.99 | 10.73 | 10.76 | 203,288 | -0.18(-1.65%) |
Aug 09, 2010 | 10.96 | 11.05 | 10.83 | 10.94 | 192,370 | +0.09(+0.80%) |
Aug 06, 2010 | 10.80 | 10.94 | 10.74 | 10.85 | 223,685 | -0.09(-0.79%) |
Aug 05, 2010 | 11.21 | 11.21 | 10.82 | 10.94 | 327,998 | -0.32(-2.85%) |
Aug 04, 2010 | 11.24 | 11.46 | 11.20 | 11.26 | 220,476 | +0.04(+0.40%) |
Aug 03, 2010 | 11.20 | 11.36 | 11.12 | 11.22 | 483,639 | -0.05(-0.48%) |
Aug 02, 2010 | 11.41 | 11.53 | 11.18 | 11.27 | 276,461 | -0.03(-0.28%) |
Jul 30, 2010 | 11.15 | 11.44 | 11.09 | 11.30 | 327,913 | -0.03(-0.22%) |
Jul 29, 2010 | 11.59 | 11.59 | 11.23 | 11.33 | 261,962 | -0.22(-1.92%) |
Jul 28, 2010 | 11.76 | 11.85 | 11.41 | 11.55 | 447,936 | -0.18(-1.52%) |
Jul 27, 2010 | 11.88 | 11.98 | 11.61 | 11.73 | 434,161 | -0.15(-1.24%) |
Jul 26, 2010 | 11.46 | 12.04 | 11.09 | 11.87 | 1,125,541 | +1.25(+11.79%) |
Jul 23, 2010 | 10.72 | 10.81 | 10.55 | 10.62 | 546,857 | -0.10(-0.97%) |
Jul 22, 2010 | 10.60 | 10.79 | 10.43 | 10.73 | 555,925 | +0.27(+2.57%) |
Jul 21, 2010 | 10.64 | 10.75 | 10.41 | 10.46 | 390,242 | -0.15(-1.42%) |
Jul 20, 2010 | 10.49 | 10.65 | 10.37 | 10.61 | 560,238 | -0.01(-0.07%) |
Jul 19, 2010 | 10.96 | 11.00 | 10.51 | 10.61 | 583,273 | -0.31(-2.88%) |
Jul 16, 2010 | 11.32 | 11.41 | 10.80 | 10.93 | 589,817 | -0.48(-4.17%) |
Jul 15, 2010 | 11.48 | 11.49 | 11.24 | 11.41 | 342,868 | -0.10(-0.87%) |
Jul 14, 2010 | 11.54 | 11.61 | 11.46 | 11.51 | 231,231 | -0.10(-0.86%) |
Jul 13, 2010 | 11.58 | 11.75 | 11.56 | 11.61 | 292,263 | +0.14(+1.25%) |
Jul 12, 2010 | 11.60 | 11.63 | 11.43 | 11.46 | 91,407 | -0.14(-1.17%) |
Jul 09, 2010 | 11.56 | 11.63 | 11.43 | 11.60 | 149,621 | -0.01(-0.09%) |
Jul 08, 2010 | 11.68 | 11.79 | 11.41 | 11.61 | 211,441 | +0.03(+0.22%) |
Jul 07, 2010 | 11.20 | 11.59 | 11.18 | 11.58 | 270,717 | +0.38(+3.42%) |
Jul 06, 2010 | 11.27 | 11.53 | 11.18 | 11.20 | 242,325 | +0.03(+0.22%) |
Jul 02, 2010 | 11.45 | 11.45 | 11.09 | 11.18 | 204,072 | -0.21(-1.88%) |
Jul 01, 2010 | 11.37 | 11.46 | 11.29 | 11.39 | 241,641 | -0.03(-0.28%) |
Jun 30, 2010 | 11.61 | 11.71 | 11.36 | 11.42 | 491,368 | -0.22(-1.91%) |
Jun 29, 2010 | 11.96 | 12.08 | 11.62 | 11.64 | 326,102 | -0.33(-2.72%) |
Jun 25, 2010 | 11.88 | 12.08 | 11.79 | 11.97 | 497,331 | +0.13(+1.12%) |
Jun 24, 2010 | 11.87 | 12.02 | 11.79 | 11.84 | 198,924 | -0.13(-1.08%) |
Jun 23, 2010 | 12.09 | 12.21 | 11.93 | 11.97 | 196,483 | -0.14(-1.12%) |
Jun 22, 2010 | 12.17 | 12.38 | 12.08 | 12.10 | 282,840 | -0.03(-0.27%) |
Jun 21, 2010 | 12.32 | 12.40 | 12.10 | 12.13 | 215,483 | -0.08(-0.67%) |
Jun 18, 2010 | 12.29 | 12.30 | 12.15 | 12.22 | 227,617 | +0.02(+0.18%) |
Jun 17, 2010 | 12.13 | 12.26 | 12.06 | 12.20 | 167,153 | +0.05(+0.38%) |
Jun 16, 2010 | 12.05 | 12.25 | 12.01 | 12.15 | 164,698 | +0.02(+0.18%) |
Jun 15, 2010 | 11.93 | 12.18 | 11.85 | 12.13 | 306,121 | +0.29(+2.42%) |
Jun 14, 2010 | 12.16 | 12.23 | 11.81 | 11.84 | 490,113 | -0.21(-1.78%) |
Jun 11, 2010 | 11.86 | 12.06 | 11.81 | 12.06 | 158,406 | +0.07(+0.57%) |
Jun 10, 2010 | 11.79 | 12.05 | 11.72 | 11.99 | 288,676 | +0.33(+2.82%) |
Jun 09, 2010 | 11.83 | 11.90 | 11.63 | 11.66 | 231,175 | -0.06(-0.49%) |
Jun 08, 2010 | 11.69 | 11.88 | 11.62 | 11.72 | 191,058 | +0.03(+0.28%) |
Jun 07, 2010 | 11.88 | 12.04 | 11.64 | 11.68 | 254,798 | -0.19(-1.60%) |
Jun 04, 2010 | 11.93 | 12.05 | 11.81 | 11.87 | 354,904 | -0.30(-2.50%) |
Jun 03, 2010 | 12.28 | 12.37 | 12.12 | 12.18 | 300,654 | -0.06(-0.50%) |
Jun 02, 2010 | 11.93 | 12.26 | 11.92 | 12.24 | 804,537 | +0.34(+2.83%) |