Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.52 | 12.18 | 11.47 | 12.07 | 367,770 | +0.52(+4.50%) |
Aug 30, 2010 | 11.63 | 11.81 | 11.54 | 11.55 | 267,816 | -0.17(-1.45%) |
Aug 27, 2010 | 11.40 | 11.74 | 11.06 | 11.72 | 266,122 | +0.50(+4.41%) |
Aug 26, 2010 | 11.71 | 11.79 | 11.01 | 11.22 | 289,366 | -0.50(-4.22%) |
Aug 25, 2010 | 11.64 | 11.78 | 11.29 | 11.72 | 408,842 | -0.06(-0.51%) |
Aug 24, 2010 | 11.47 | 11.96 | 11.40 | 11.78 | 273,348 | +0.03(+0.26%) |
Aug 23, 2010 | 11.96 | 12.00 | 11.71 | 11.75 | 259,802 | -0.14(-1.18%) |
Aug 20, 2010 | 11.62 | 11.90 | 11.61 | 11.89 | 208,960 | +0.24(+2.06%) |
Aug 19, 2010 | 11.83 | 11.85 | 11.43 | 11.65 | 321,748 | -0.22(-1.85%) |
Aug 18, 2010 | 11.55 | 11.99 | 11.30 | 11.87 | 268,712 | +0.34(+2.95%) |
Aug 17, 2010 | 11.28 | 11.59 | 11.06 | 11.53 | 185,346 | +0.39(+3.50%) |
Aug 16, 2010 | 11.19 | 11.46 | 11.08 | 11.14 | 106,626 | -0.15(-1.37%) |
Aug 13, 2010 | 11.37 | 11.54 | 11.18 | 11.29 | 173,536 | -0.15(-1.35%) |
Aug 12, 2010 | 11.24 | 11.65 | 11.24 | 11.45 | 144,148 | -0.07(-0.56%) |
Aug 11, 2010 | 11.82 | 11.83 | 11.49 | 11.52 | 142,298 | -0.65(-5.34%) |
Aug 10, 2010 | 12.46 | 12.52 | 12.04 | 12.16 | 148,508 | -0.52(-4.06%) |
Aug 09, 2010 | 12.59 | 12.76 | 12.48 | 12.68 | 141,700 | +0.18(+1.44%) |
Aug 06, 2010 | 12.60 | 12.70 | 12.24 | 12.50 | 181,220 | -0.23(-1.85%) |
Aug 05, 2010 | 12.88 | 13.05 | 12.69 | 12.73 | 203,054 | -0.30(-2.30%) |
Aug 04, 2010 | 12.78 | 13.05 | 12.55 | 13.04 | 304,264 | +0.29(+2.32%) |
Aug 03, 2010 | 13.28 | 13.30 | 12.60 | 12.74 | 308,448 | -0.56(-4.21%) |
Aug 02, 2010 | 13.16 | 13.60 | 13.07 | 13.30 | 242,736 | +0.40(+3.10%) |
Jul 30, 2010 | 12.72 | 13.02 | 12.68 | 12.90 | 304,956 | -0.02(-0.15%) |
Jul 29, 2010 | 12.80 | 13.12 | 12.37 | 12.92 | 336,294 | +0.22(+1.73%) |
Jul 28, 2010 | 13.10 | 13.18 | 12.50 | 12.70 | 512,710 | -0.38(-2.91%) |
Jul 27, 2010 | 13.49 | 13.57 | 12.90 | 13.08 | 490,780 | -0.36(-2.68%) |
Jul 26, 2010 | 12.35 | 13.44 | 12.35 | 13.44 | 592,660 | +1.17(+9.58%) |
Jul 23, 2010 | 11.60 | 12.49 | 11.42 | 12.27 | 397,484 | +0.55(+4.74%) |
Jul 22, 2010 | 10.96 | 11.72 | 10.96 | 11.71 | 374,572 | +0.99(+9.24%) |
Jul 21, 2010 | 11.12 | 11.12 | 10.70 | 10.72 | 178,860 | -0.35(-3.16%) |
Jul 20, 2010 | 10.50 | 11.09 | 10.49 | 11.07 | 375,118 | +0.40(+3.75%) |
Jul 19, 2010 | 10.71 | 10.87 | 10.51 | 10.67 | 186,024 | +0.05(+0.47%) |
Jul 16, 2010 | 11.30 | 11.30 | 10.54 | 10.62 | 382,764 | -0.78(-6.80%) |
Jul 15, 2010 | 11.71 | 11.71 | 11.23 | 11.39 | 237,380 | -0.34(-2.86%) |
Jul 14, 2010 | 11.76 | 11.88 | 11.57 | 11.73 | 187,156 | -0.06(-0.55%) |
Jul 13, 2010 | 11.84 | 11.88 | 11.62 | 11.79 | 358,122 | +0.19(+1.64%) |
Jul 12, 2010 | 11.96 | 11.96 | 11.59 | 11.61 | 193,252 | -0.42(-3.49%) |
Jul 09, 2010 | 11.97 | 12.10 | 11.75 | 12.03 | 235,522 | -0.01(-0.08%) |
Jul 08, 2010 | 11.81 | 12.05 | 11.63 | 12.04 | 495,834 | +0.35(+2.95%) |
Jul 07, 2010 | 11.18 | 11.72 | 11.03 | 11.69 | 474,326 | +0.59(+5.32%) |
Jul 06, 2010 | 11.51 | 11.65 | 11.04 | 11.10 | 531,776 | -0.22(-1.94%) |
Jul 02, 2010 | 11.46 | 11.48 | 11.09 | 11.32 | 249,078 | -0.08(-0.75%) |
Jul 01, 2010 | 11.39 | 11.71 | 11.25 | 11.40 | 591,774 | -0.04(-0.35%) |
Jun 30, 2010 | 11.16 | 11.46 | 10.97 | 11.45 | 330,956 | +0.23(+2.05%) |
Jun 29, 2010 | 11.52 | 11.56 | 11.06 | 11.21 | 460,254 | -0.81(-6.77%) |
Jun 25, 2010 | 11.94 | 12.16 | 11.77 | 12.03 | 1,447,666 | +0.20(+1.69%) |
Jun 24, 2010 | 12.12 | 12.38 | 11.80 | 11.83 | 454,794 | -0.40(-3.27%) |
Jun 23, 2010 | 12.52 | 12.89 | 12.21 | 12.23 | 629,696 | -0.27(-2.16%) |
Jun 22, 2010 | 12.59 | 12.84 | 12.04 | 12.50 | 661,578 | -0.07(-0.60%) |
Jun 21, 2010 | 13.48 | 13.48 | 12.23 | 12.57 | 684,798 | -0.71(-5.38%) |
Jun 18, 2010 | 13.47 | 13.50 | 13.19 | 13.29 | 274,162 | -0.09(-0.64%) |
Jun 17, 2010 | 13.22 | 13.44 | 13.10 | 13.38 | 273,446 | +0.21(+1.56%) |
Jun 16, 2010 | 13.22 | 13.47 | 13.06 | 13.17 | 346,596 | -0.20(-1.46%) |
Jun 15, 2010 | 13.28 | 13.46 | 13.04 | 13.37 | 383,198 | +0.31(+2.37%) |
Jun 14, 2010 | 13.33 | 13.52 | 13.01 | 13.05 | 333,464 | -0.15(-1.12%) |
Jun 11, 2010 | 12.95 | 13.26 | 12.88 | 13.20 | 438,636 | +0.05(+0.36%) |
Jun 10, 2010 | 12.79 | 13.18 | 12.65 | 13.15 | 414,502 | +0.65(+5.20%) |
Jun 09, 2010 | 13.04 | 13.29 | 12.35 | 12.51 | 592,228 | -0.38(-2.91%) |
Jun 08, 2010 | 13.26 | 14.12 | 12.00 | 12.88 | 1,020,838 | -0.24(-1.83%) |
Jun 07, 2010 | 14.20 | 14.50 | 13.09 | 13.12 | 833,934 | -0.68(-4.93%) |
Jun 04, 2010 | 14.07 | 14.28 | 13.57 | 13.80 | 433,530 | -0.66(-4.60%) |
Jun 03, 2010 | 14.05 | 14.58 | 13.77 | 14.46 | 281,494 | +0.36(+2.52%) |
Jun 02, 2010 | 13.85 | 14.17 | 13.47 | 14.11 | 413,804 | +0.29(+2.06%) |