Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.38 | 10.75 | 10.33 | 10.38 | 5,485 | -0.14(-1.34%) |
Aug 30, 2010 | 10.94 | 10.98 | 10.51 | 10.52 | 494,515 | -0.48(-4.40%) |
Aug 27, 2010 | 11.01 | 11.02 | 10.50 | 11.01 | 427,587 | +0.24(+2.21%) |
Aug 26, 2010 | 10.93 | 11.10 | 10.70 | 10.77 | 990 | -0.09(-0.81%) |
Aug 25, 2010 | 10.24 | 10.91 | 10.17 | 10.86 | 980 | +0.50(+4.84%) |
Aug 24, 2010 | 10.20 | 10.86 | 10.13 | 10.35 | 3,983 | +0.04(+0.43%) |
Aug 23, 2010 | 10.57 | 10.78 | 10.30 | 10.31 | 379,930 | -0.17(-1.60%) |
Aug 20, 2010 | 10.38 | 10.51 | 10.20 | 10.48 | 278,596 | +0.00(+0.00%) |
Aug 19, 2010 | 10.73 | 10.74 | 10.42 | 10.48 | 3,423 | -0.30(-2.78%) |
Aug 18, 2010 | 10.64 | 10.86 | 10.58 | 10.78 | 15,424 | +0.03(+0.25%) |
Aug 17, 2010 | 10.95 | 10.96 | 10.71 | 10.75 | 2,364 | -0.11(-0.97%) |
Aug 16, 2010 | 10.70 | 10.99 | 10.61 | 10.86 | 191,687 | +0.05(+0.49%) |
Aug 13, 2010 | 10.80 | 10.93 | 10.72 | 10.80 | 173,375 | -0.11(-0.97%) |
Aug 12, 2010 | 10.79 | 11.02 | 10.68 | 10.91 | 302,355 | -0.07(-0.64%) |
Aug 11, 2010 | 11.45 | 11.48 | 10.95 | 10.98 | 4,291 | -0.70(-5.95%) |
Aug 10, 2010 | 11.83 | 11.89 | 11.44 | 11.67 | 272,207 | -0.26(-2.21%) |
Aug 09, 2010 | 11.67 | 11.99 | 11.55 | 11.94 | 325,506 | +0.32(+2.73%) |
Aug 06, 2010 | 11.62 | 11.71 | 10.93 | 11.62 | 766,862 | +0.18(+1.62%) |
Aug 05, 2010 | 11.30 | 11.57 | 10.65 | 11.44 | 538,356 | -0.11(-0.99%) |
Aug 04, 2010 | 11.38 | 11.66 | 11.21 | 11.55 | 267,775 | +0.19(+1.70%) |
Aug 03, 2010 | 11.47 | 11.60 | 11.32 | 11.36 | 309,269 | -0.14(-1.22%) |
Aug 02, 2010 | 11.86 | 11.94 | 11.46 | 11.50 | 368,965 | -0.20(-1.73%) |
Jul 30, 2010 | 11.70 | 11.81 | 11.37 | 11.70 | 173,155 | +0.10(+0.83%) |
Jul 29, 2010 | 11.81 | 11.86 | 11.37 | 11.60 | 331,536 | -0.07(-0.60%) |
Jul 28, 2010 | 11.67 | 12.06 | 11.64 | 11.67 | 1,590 | -0.25(-2.07%) |
Jul 27, 2010 | 11.88 | 12.10 | 11.76 | 11.92 | 201,260 | +0.16(+1.35%) |
Jul 26, 2010 | 11.36 | 11.79 | 11.29 | 11.76 | 281,138 | +0.40(+3.56%) |
Jul 23, 2010 | 11.18 | 11.40 | 11.08 | 11.36 | 402,233 | +0.10(+0.86%) |
Jul 22, 2010 | 10.96 | 11.30 | 10.86 | 11.26 | 408,227 | +0.44(+4.06%) |
Jul 21, 2010 | 11.27 | 11.30 | 10.79 | 10.82 | 241,067 | -0.39(-3.45%) |
Jul 20, 2010 | 11.01 | 11.22 | 10.89 | 11.21 | 225,677 | +0.05(+0.47%) |
Jul 19, 2010 | 11.01 | 11.21 | 11.00 | 11.15 | 235,786 | +0.19(+1.77%) |
Jul 16, 2010 | 10.96 | 11.19 | 10.91 | 10.96 | 400,977 | -0.29(-2.58%) |
Jul 15, 2010 | 11.56 | 11.61 | 11.12 | 11.25 | 235,256 | -0.26(-2.22%) |
Jul 14, 2010 | 11.43 | 11.59 | 11.31 | 11.51 | 201,859 | +0.00(+0.00%) |
Jul 13, 2010 | 11.51 | 11.61 | 11.13 | 11.51 | 3,887 | +0.42(+3.81%) |
Jul 12, 2010 | 11.21 | 11.23 | 10.98 | 11.08 | 164,899 | -0.16(-1.41%) |
Jul 09, 2010 | 11.24 | 11.46 | 11.05 | 11.24 | 420,865 | +0.12(+1.11%) |
Jul 08, 2010 | 10.93 | 11.14 | 10.76 | 11.12 | 389,943 | +0.34(+3.18%) |
Jul 07, 2010 | 10.37 | 10.79 | 10.12 | 10.78 | 601,561 | +0.42(+4.08%) |
Jul 06, 2010 | 10.35 | 11.07 | 10.34 | 10.35 | 2,838 | -0.53(-4.85%) |
Jul 02, 2010 | 10.88 | 11.06 | 10.71 | 10.88 | 264,485 | -0.09(-0.80%) |
Jul 01, 2010 | 11.17 | 11.30 | 10.64 | 10.97 | 665,447 | -0.33(-2.88%) |
Jun 30, 2010 | 11.30 | 11.84 | 11.22 | 11.30 | 3,871 | -0.40(-3.46%) |
Jun 29, 2010 | 12.39 | 12.45 | 11.63 | 11.70 | 539,300 | -1.20(-9.28%) |
Jun 25, 2010 | 12.90 | 13.24 | 12.77 | 12.90 | 457,740 | -0.11(-0.88%) |
Jun 24, 2010 | 13.01 | 13.15 | 12.86 | 13.01 | 243,354 | -0.18(-1.40%) |
Jun 23, 2010 | 13.16 | 13.37 | 12.94 | 13.20 | 266,243 | -0.02(-0.13%) |
Jun 22, 2010 | 13.21 | 14.16 | 13.18 | 13.21 | 1,136 | -0.72(-5.18%) |
Jun 21, 2010 | 14.09 | 14.21 | 13.78 | 13.93 | 338,008 | +0.07(+0.51%) |
Jun 18, 2010 | 13.86 | 14.01 | 13.56 | 13.86 | 396,145 | +0.04(+0.25%) |
Jun 17, 2010 | 13.83 | 13.86 | 13.44 | 13.83 | 220 | +0.08(+0.58%) |
Jun 16, 2010 | 13.71 | 13.89 | 13.61 | 13.75 | 209,479 | -0.12(-0.89%) |
Jun 15, 2010 | 13.87 | 13.92 | 13.44 | 13.87 | 1,975 | +0.40(+3.00%) |
Jun 14, 2010 | 13.29 | 13.61 | 13.05 | 13.47 | 223,697 | +0.36(+2.75%) |
Jun 11, 2010 | 12.89 | 13.29 | 12.84 | 13.11 | 234,517 | +0.07(+0.54%) |
Jun 10, 2010 | 13.04 | 13.14 | 12.90 | 13.04 | 1,835 | +0.18(+1.37%) |
Jun 09, 2010 | 12.72 | 13.12 | 12.68 | 12.86 | 414,420 | +0.14(+1.11%) |
Jun 08, 2010 | 13.26 | 13.30 | 12.40 | 12.72 | 488,805 | -0.47(-3.54%) |
Jun 07, 2010 | 13.22 | 13.84 | 13.15 | 13.19 | 633,382 | +0.51(+4.02%) |
Jun 04, 2010 | 12.68 | 13.47 | 12.67 | 12.68 | 391,475 | -0.95(-6.97%) |
Jun 03, 2010 | 13.63 | 13.83 | 13.41 | 13.63 | 274,232 | +0.04(+0.26%) |
Jun 02, 2010 | 13.59 | 13.59 | 12.91 | 13.59 | 271,976 | +0.62(+4.75%) |