Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.17 | 12.26 | 11.96 | 12.09 | 442,763 | -0.12(-0.98%) |
Aug 30, 2010 | 12.09 | 12.31 | 12.09 | 12.21 | 218,530 | +0.06(+0.49%) |
Aug 27, 2010 | 11.85 | 12.23 | 11.63 | 12.15 | 157,512 | +0.41(+3.49%) |
Aug 26, 2010 | 11.59 | 11.84 | 11.58 | 11.74 | 139,376 | +0.14(+1.21%) |
Aug 25, 2010 | 11.49 | 11.65 | 11.31 | 11.60 | 238,942 | +0.08(+0.69%) |
Aug 24, 2010 | 11.78 | 12.00 | 11.52 | 11.52 | 272,325 | -0.38(-3.19%) |
Aug 23, 2010 | 12.26 | 12.31 | 11.85 | 11.90 | 141,464 | -0.32(-2.62%) |
Aug 20, 2010 | 12.10 | 12.26 | 11.80 | 12.22 | 154,877 | +0.06(+0.49%) |
Aug 19, 2010 | 12.49 | 12.56 | 11.96 | 12.16 | 127,543 | -0.35(-2.80%) |
Aug 18, 2010 | 12.27 | 12.58 | 12.24 | 12.51 | 237,555 | +0.26(+2.12%) |
Aug 17, 2010 | 12.00 | 12.31 | 11.98 | 12.25 | 195,958 | +0.36(+3.03%) |
Aug 16, 2010 | 12.01 | 12.21 | 11.81 | 11.89 | 287,998 | -0.24(-1.98%) |
Aug 13, 2010 | 12.41 | 12.51 | 12.09 | 12.13 | 170,924 | -0.29(-2.33%) |
Aug 12, 2010 | 12.62 | 12.73 | 12.29 | 12.42 | 354,646 | -0.38(-2.97%) |
Aug 11, 2010 | 13.39 | 13.45 | 12.72 | 12.80 | 190,168 | -0.81(-5.95%) |
Aug 10, 2010 | 12.98 | 13.70 | 12.98 | 13.61 | 547,941 | +0.50(+3.81%) |
Aug 09, 2010 | 12.94 | 13.23 | 12.63 | 13.11 | 115,019 | +0.29(+2.26%) |
Aug 06, 2010 | 12.87 | 12.91 | 12.57 | 12.82 | 278,045 | -0.21(-1.61%) |
Aug 05, 2010 | 12.99 | 13.10 | 12.90 | 13.03 | 142,758 | -0.02(-0.15%) |
Aug 04, 2010 | 13.14 | 13.21 | 12.93 | 13.05 | 142,766 | +0.00(+0.00%) |
Aug 03, 2010 | 13.05 | 13.16 | 12.75 | 13.05 | 208,858 | -0.01(-0.08%) |
Aug 02, 2010 | 12.53 | 13.13 | 12.50 | 13.06 | 605,104 | +0.66(+5.32%) |
Jul 30, 2010 | 11.76 | 12.61 | 11.72 | 12.40 | 440,825 | +0.48(+4.03%) |
Jul 29, 2010 | 12.40 | 12.40 | 11.83 | 11.92 | 255,222 | -0.45(-3.64%) |
Jul 28, 2010 | 12.33 | 12.52 | 12.06 | 12.37 | 259,841 | -0.03(-0.24%) |
Jul 27, 2010 | 12.56 | 12.64 | 12.26 | 12.40 | 215,653 | -0.11(-0.88%) |
Jul 26, 2010 | 12.04 | 12.55 | 11.98 | 12.51 | 278,343 | +0.53(+4.42%) |
Jul 23, 2010 | 12.00 | 12.05 | 11.88 | 11.98 | 378,957 | -0.02(-0.17%) |
Jul 22, 2010 | 12.40 | 12.50 | 11.97 | 12.00 | 531,289 | -0.25(-2.04%) |
Jul 21, 2010 | 12.55 | 12.62 | 12.23 | 12.25 | 76,130 | -0.19(-1.53%) |
Jul 20, 2010 | 12.01 | 12.46 | 12.01 | 12.44 | 238,837 | +0.34(+2.81%) |
Jul 19, 2010 | 12.15 | 12.32 | 11.88 | 12.10 | 63,203 | +0.01(+0.08%) |
Jul 16, 2010 | 12.28 | 12.37 | 11.93 | 12.09 | 345,012 | -0.29(-2.34%) |
Jul 15, 2010 | 12.74 | 12.74 | 12.25 | 12.38 | 178,158 | -0.39(-3.05%) |
Jul 14, 2010 | 12.92 | 13.14 | 12.72 | 12.77 | 104,982 | -0.22(-1.69%) |
Jul 13, 2010 | 12.75 | 12.99 | 12.56 | 12.99 | 110,467 | +0.39(+3.10%) |
Jul 12, 2010 | 12.67 | 12.82 | 12.55 | 12.60 | 63,998 | -0.06(-0.47%) |
Jul 09, 2010 | 12.62 | 12.67 | 12.34 | 12.66 | 201,638 | +0.06(+0.48%) |
Jul 08, 2010 | 12.56 | 12.60 | 12.33 | 12.60 | 156,667 | +0.11(+0.88%) |
Jul 07, 2010 | 12.48 | 12.53 | 12.30 | 12.49 | 170,254 | +0.09(+0.73%) |
Jul 06, 2010 | 12.48 | 12.71 | 12.37 | 12.40 | 177,760 | +0.09(+0.73%) |
Jul 02, 2010 | 12.65 | 12.65 | 12.30 | 12.31 | 167,791 | -0.28(-2.22%) |
Jul 01, 2010 | 12.69 | 12.90 | 12.50 | 12.59 | 257,633 | -0.10(-0.79%) |
Jun 30, 2010 | 12.62 | 12.80 | 12.44 | 12.69 | 381,339 | +0.03(+0.24%) |
Jun 29, 2010 | 12.87 | 12.97 | 12.27 | 12.66 | 400,215 | -0.19(-1.48%) |
Jun 25, 2010 | 12.43 | 12.86 | 12.36 | 12.85 | 1,034,056 | +0.45(+3.63%) |
Jun 24, 2010 | 12.36 | 12.63 | 12.31 | 12.40 | 189,620 | -0.04(-0.32%) |
Jun 23, 2010 | 12.41 | 12.54 | 12.28 | 12.44 | 349,835 | +0.04(+0.32%) |
Jun 22, 2010 | 12.43 | 12.43 | 12.28 | 12.40 | 323,417 | +0.00(+0.00%) |
Jun 21, 2010 | 12.50 | 12.50 | 12.28 | 12.40 | 291,430 | +0.05(+0.40%) |
Jun 18, 2010 | 12.35 | 12.45 | 12.28 | 12.35 | 283,991 | +0.08(+0.65%) |
Jun 17, 2010 | 12.42 | 12.51 | 12.25 | 12.27 | 281,496 | -0.12(-0.97%) |
Jun 16, 2010 | 12.17 | 12.54 | 12.13 | 12.39 | 426,696 | +0.11(+0.90%) |
Jun 15, 2010 | 11.62 | 12.49 | 11.62 | 12.28 | 749,657 | +1.04(+9.25%) |
Jun 14, 2010 | 11.08 | 11.34 | 10.93 | 11.24 | 293,220 | +0.33(+3.02%) |
Jun 11, 2010 | 10.65 | 10.91 | 10.58 | 10.91 | 312,265 | +0.12(+1.16%) |
Jun 10, 2010 | 10.68 | 10.79 | 10.55 | 10.79 | 235,107 | +0.22(+2.13%) |
Jun 09, 2010 | 10.73 | 10.73 | 10.50 | 10.56 | 195,592 | -0.09(-0.85%) |
Jun 08, 2010 | 10.92 | 11.15 | 10.48 | 10.65 | 351,428 | -0.19(-1.75%) |
Jun 07, 2010 | 11.39 | 11.41 | 10.83 | 10.84 | 254,402 | -0.55(-4.83%) |
Jun 04, 2010 | 11.49 | 11.83 | 11.39 | 11.39 | 559,051 | -0.40(-3.39%) |
Jun 03, 2010 | 11.58 | 11.85 | 11.47 | 11.79 | 509,932 | +0.31(+2.70%) |
Jun 02, 2010 | 11.21 | 11.54 | 11.13 | 11.48 | 378,173 | +0.32(+2.87%) |