Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.11 | 12.27 | 11.97 | 12.11 | 4,311 | -0.02(-0.19%) |
Aug 30, 2010 | 12.39 | 12.39 | 12.14 | 12.14 | 518,009 | -0.24(-1.97%) |
Aug 27, 2010 | 12.38 | 12.42 | 11.99 | 12.38 | 732,641 | +0.32(+2.64%) |
Aug 26, 2010 | 12.15 | 12.17 | 12.03 | 12.06 | 2,260 | -0.06(-0.48%) |
Aug 25, 2010 | 11.88 | 12.18 | 11.86 | 12.12 | 2,069 | +0.20(+1.65%) |
Aug 24, 2010 | 11.78 | 12.03 | 11.70 | 11.92 | 8,403 | +0.06(+0.54%) |
Aug 23, 2010 | 12.01 | 12.04 | 11.84 | 11.86 | 524,237 | -0.03(-0.29%) |
Aug 20, 2010 | 11.81 | 11.91 | 11.74 | 11.89 | 436,348 | +0.00(+0.00%) |
Aug 19, 2010 | 12.01 | 12.08 | 11.74 | 11.89 | 3,164 | -0.18(-1.47%) |
Aug 18, 2010 | 12.19 | 12.21 | 11.98 | 12.07 | 32,909 | -0.10(-0.80%) |
Aug 17, 2010 | 12.03 | 12.27 | 11.99 | 12.17 | 5,048 | +0.19(+1.63%) |
Aug 16, 2010 | 11.84 | 12.00 | 11.73 | 11.97 | 465,918 | +0.11(+0.92%) |
Aug 13, 2010 | 11.86 | 11.90 | 11.69 | 11.86 | 730,783 | +0.10(+0.88%) |
Aug 12, 2010 | 11.72 | 11.87 | 11.63 | 11.76 | 670,619 | -0.13(-1.11%) |
Aug 11, 2010 | 11.96 | 12.05 | 11.89 | 11.89 | 9,162 | -0.27(-2.21%) |
Aug 10, 2010 | 12.13 | 12.28 | 12.04 | 12.16 | 3,908 | -0.09(-0.70%) |
Aug 09, 2010 | 12.16 | 12.32 | 12.12 | 12.25 | 426,860 | +0.14(+1.18%) |
Aug 06, 2010 | 12.10 | 12.18 | 11.89 | 12.10 | 425,336 | -0.03(-0.24%) |
Aug 05, 2010 | 12.10 | 12.20 | 12.01 | 12.13 | 487,807 | -0.03(-0.28%) |
Aug 04, 2010 | 12.29 | 12.29 | 12.14 | 12.17 | 840,285 | -0.07(-0.61%) |
Aug 03, 2010 | 12.26 | 12.36 | 12.15 | 12.24 | 373,829 | -0.02(-0.14%) |
Aug 02, 2010 | 12.16 | 12.27 | 12.10 | 12.26 | 441,976 | +0.27(+2.29%) |
Jul 30, 2010 | 11.98 | 12.14 | 11.94 | 11.98 | 478,483 | -0.12(-0.99%) |
Jul 29, 2010 | 12.45 | 12.48 | 12.02 | 12.10 | 709,165 | -0.24(-1.95%) |
Jul 28, 2010 | 12.35 | 12.53 | 12.32 | 12.35 | 3,395 | -0.17(-1.37%) |
Jul 27, 2010 | 12.31 | 12.53 | 12.22 | 12.52 | 585,051 | +0.29(+2.39%) |
Jul 26, 2010 | 12.15 | 12.30 | 12.12 | 12.22 | 528,816 | +0.13(+1.09%) |
Jul 23, 2010 | 11.92 | 12.12 | 11.84 | 12.09 | 488,650 | +0.15(+1.30%) |
Jul 22, 2010 | 11.69 | 11.95 | 11.68 | 11.94 | 761,061 | +0.38(+3.32%) |
Jul 21, 2010 | 11.93 | 11.93 | 11.52 | 11.55 | 1,045,178 | -0.29(-2.47%) |
Jul 20, 2010 | 11.80 | 11.87 | 11.60 | 11.85 | 897,140 | -0.06(-0.48%) |
Jul 19, 2010 | 11.80 | 11.94 | 11.67 | 11.90 | 545,778 | +0.11(+0.97%) |
Jul 16, 2010 | 11.79 | 12.02 | 11.77 | 11.79 | 601,704 | -0.24(-2.00%) |
Jul 15, 2010 | 11.97 | 12.05 | 11.84 | 12.03 | 462,666 | +0.07(+0.58%) |
Jul 14, 2010 | 11.91 | 12.01 | 11.76 | 11.96 | 532,278 | +0.03(+0.29%) |
Jul 13, 2010 | 11.93 | 11.96 | 11.77 | 11.93 | 8,302 | +0.18(+1.51%) |
Jul 12, 2010 | 11.78 | 11.84 | 11.65 | 11.75 | 266,507 | -0.02(-0.19%) |
Jul 09, 2010 | 11.77 | 11.77 | 11.60 | 11.77 | 271,732 | +0.09(+0.74%) |
Jul 08, 2010 | 11.69 | 11.71 | 11.57 | 11.69 | 279,943 | +0.12(+1.04%) |
Jul 07, 2010 | 11.57 | 11.57 | 11.18 | 11.57 | 517,793 | +0.38(+3.43%) |
Jul 06, 2010 | 11.18 | 11.38 | 11.11 | 11.18 | 4,856 | +0.05(+0.46%) |
Jul 02, 2010 | 11.13 | 11.24 | 11.07 | 11.13 | 421,898 | +0.09(+0.78%) |
Jul 01, 2010 | 11.25 | 11.27 | 10.91 | 11.04 | 587,140 | -0.14(-1.28%) |
Jun 30, 2010 | 11.19 | 11.54 | 11.14 | 11.19 | 7,554 | -0.17(-1.51%) |
Jun 29, 2010 | 11.27 | 11.41 | 11.15 | 11.36 | 803,544 | +0.12(+1.07%) |
Jun 25, 2010 | 11.24 | 11.39 | 11.07 | 11.24 | 844,606 | +0.07(+0.67%) |
Jun 24, 2010 | 11.17 | 11.30 | 11.12 | 11.17 | 437,807 | -0.02(-0.20%) |
Jun 23, 2010 | 11.39 | 11.40 | 11.16 | 11.19 | 410,879 | -0.18(-1.56%) |
Jun 22, 2010 | 11.37 | 11.73 | 11.37 | 11.37 | 2,445 | -0.30(-2.60%) |
Jun 21, 2010 | 11.92 | 11.92 | 11.61 | 11.67 | 268,369 | -0.10(-0.83%) |
Jun 18, 2010 | 11.77 | 11.78 | 11.65 | 11.77 | 529,115 | +0.07(+0.59%) |
Jun 17, 2010 | 11.70 | 11.72 | 11.53 | 11.70 | 474 | +0.14(+1.24%) |
Jun 16, 2010 | 11.33 | 11.63 | 11.32 | 11.55 | 284,729 | +0.15(+1.36%) |
Jun 15, 2010 | 11.40 | 11.43 | 11.25 | 11.40 | 4,250 | +0.14(+1.27%) |
Jun 14, 2010 | 11.33 | 11.42 | 11.23 | 11.26 | 340,423 | +0.01(+0.10%) |
Jun 11, 2010 | 11.21 | 11.28 | 11.12 | 11.25 | 349,444 | -0.03(-0.25%) |
Jun 10, 2010 | 11.27 | 11.27 | 11.06 | 11.27 | 3,948 | +0.35(+3.20%) |
Jun 09, 2010 | 11.12 | 11.12 | 10.87 | 10.92 | 478,764 | -0.07(-0.62%) |
Jun 08, 2010 | 10.95 | 11.00 | 10.78 | 10.99 | 431,587 | +0.07(+0.63%) |
Jun 07, 2010 | 10.96 | 11.13 | 10.90 | 10.92 | 506,153 | +0.01(+0.11%) |
Jun 04, 2010 | 10.91 | 11.07 | 10.89 | 10.91 | 788,376 | -0.32(-2.81%) |
Jun 03, 2010 | 11.23 | 11.25 | 11.04 | 11.23 | 475,699 | +0.14(+1.24%) |
Jun 02, 2010 | 11.09 | 11.11 | 10.75 | 11.09 | 751,270 | +0.33(+3.03%) |