Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.19 | 11.39 | 11.04 | 11.05 | 117,174 | -0.18(-1.60%) |
Aug 30, 2010 | 11.53 | 11.78 | 11.21 | 11.23 | 69,808 | -0.36(-3.11%) |
Aug 27, 2010 | 11.25 | 11.64 | 11.10 | 11.59 | 97,857 | +0.47(+4.23%) |
Aug 26, 2010 | 11.33 | 11.41 | 11.10 | 11.12 | 44,650 | -0.18(-1.59%) |
Aug 25, 2010 | 11.17 | 11.33 | 11.04 | 11.30 | 97,636 | +0.08(+0.71%) |
Aug 24, 2010 | 11.50 | 11.64 | 11.17 | 11.22 | 100,731 | -0.39(-3.36%) |
Aug 23, 2010 | 11.74 | 11.97 | 11.61 | 11.61 | 96,338 | -0.09(-0.77%) |
Aug 20, 2010 | 11.61 | 11.75 | 11.61 | 11.70 | 168,940 | +0.09(+0.78%) |
Aug 19, 2010 | 11.82 | 11.97 | 11.61 | 11.61 | 182,411 | -0.30(-2.52%) |
Aug 18, 2010 | 11.90 | 12.13 | 11.79 | 11.91 | 90,069 | -0.04(-0.33%) |
Aug 17, 2010 | 11.96 | 12.09 | 11.77 | 11.95 | 91,563 | +0.15(+1.27%) |
Aug 16, 2010 | 11.61 | 11.91 | 11.61 | 11.80 | 78,787 | +0.19(+1.64%) |
Aug 13, 2010 | 11.64 | 11.77 | 11.61 | 11.61 | 98,383 | -0.11(-0.94%) |
Aug 12, 2010 | 11.67 | 11.84 | 11.56 | 11.72 | 126,936 | -0.12(-1.01%) |
Aug 11, 2010 | 12.00 | 12.15 | 11.80 | 11.84 | 139,662 | -0.42(-3.43%) |
Aug 10, 2010 | 12.71 | 12.92 | 12.25 | 12.26 | 100,059 | -0.64(-4.96%) |
Aug 09, 2010 | 12.97 | 13.00 | 12.76 | 12.90 | 76,340 | -0.04(-0.31%) |
Aug 06, 2010 | 12.88 | 13.11 | 12.56 | 12.94 | 127,706 | -0.07(-0.54%) |
Aug 05, 2010 | 13.02 | 13.19 | 12.81 | 13.01 | 61,566 | -0.12(-0.91%) |
Aug 04, 2010 | 12.96 | 13.19 | 12.74 | 13.13 | 98,953 | +0.20(+1.55%) |
Aug 03, 2010 | 12.81 | 13.13 | 12.60 | 12.93 | 106,282 | +0.03(+0.23%) |
Aug 02, 2010 | 13.16 | 13.20 | 12.81 | 12.90 | 130,279 | -0.03(-0.23%) |
Jul 30, 2010 | 12.72 | 13.09 | 12.51 | 12.93 | 59,389 | -0.02(-0.15%) |
Jul 29, 2010 | 13.02 | 13.10 | 12.69 | 12.95 | 123,726 | -0.02(-0.15%) |
Jul 28, 2010 | 13.60 | 13.60 | 12.88 | 12.97 | 146,944 | -0.69(-5.05%) |
Jul 27, 2010 | 13.60 | 13.82 | 13.39 | 13.66 | 124,610 | +0.19(+1.41%) |
Jul 26, 2010 | 13.29 | 13.49 | 13.23 | 13.47 | 161,608 | +0.18(+1.35%) |
Jul 23, 2010 | 12.01 | 13.68 | 12.01 | 13.29 | 412,743 | +1.19(+9.83%) |
Jul 22, 2010 | 12.07 | 12.30 | 11.99 | 12.10 | 179,407 | +0.20(+1.68%) |
Jul 21, 2010 | 12.00 | 12.10 | 11.81 | 11.90 | 111,895 | -0.05(-0.42%) |
Jul 20, 2010 | 11.83 | 11.99 | 11.67 | 11.95 | 183,658 | -0.06(-0.50%) |
Jul 19, 2010 | 12.09 | 12.18 | 11.76 | 12.01 | 91,298 | +0.00(+0.00%) |
Jul 16, 2010 | 12.38 | 12.55 | 11.96 | 12.01 | 153,379 | -0.50(-4.00%) |
Jul 15, 2010 | 13.03 | 13.05 | 12.49 | 12.51 | 236,430 | -0.50(-3.84%) |
Jul 14, 2010 | 12.91 | 13.28 | 12.91 | 13.01 | 94,683 | +0.01(+0.08%) |
Jul 13, 2010 | 12.66 | 13.08 | 12.52 | 13.00 | 127,890 | +0.52(+4.17%) |
Jul 12, 2010 | 12.62 | 12.79 | 12.38 | 12.48 | 63,118 | -0.22(-1.73%) |
Jul 09, 2010 | 12.10 | 12.73 | 12.10 | 12.70 | 87,376 | +0.55(+4.53%) |
Jul 08, 2010 | 12.27 | 12.51 | 12.00 | 12.15 | 155,860 | -0.01(-0.08%) |
Jul 07, 2010 | 12.09 | 12.25 | 12.02 | 12.16 | 176,715 | +0.12(+1.00%) |
Jul 06, 2010 | 12.61 | 12.77 | 11.98 | 12.04 | 163,842 | -0.37(-2.98%) |
Jul 02, 2010 | 12.59 | 12.59 | 12.25 | 12.41 | 59,956 | -0.11(-0.88%) |
Jul 01, 2010 | 12.79 | 12.79 | 12.23 | 12.52 | 128,447 | -0.21(-1.65%) |
Jun 30, 2010 | 12.98 | 13.28 | 12.66 | 12.73 | 120,522 | -0.22(-1.70%) |
Jun 29, 2010 | 12.96 | 13.03 | 12.76 | 12.95 | 131,244 | -0.39(-2.92%) |
Jun 25, 2010 | 13.08 | 13.34 | 12.88 | 13.34 | 498,143 | +0.32(+2.46%) |
Jun 24, 2010 | 13.07 | 13.27 | 12.96 | 13.02 | 121,034 | -0.17(-1.29%) |
Jun 23, 2010 | 13.07 | 13.43 | 12.97 | 13.19 | 76,027 | +0.11(+0.84%) |
Jun 22, 2010 | 13.32 | 13.55 | 13.06 | 13.08 | 60,882 | -0.15(-1.13%) |
Jun 21, 2010 | 13.53 | 13.66 | 13.10 | 13.23 | 79,757 | -0.10(-0.75%) |
Jun 18, 2010 | 13.22 | 13.40 | 12.89 | 13.33 | 193,204 | +0.19(+1.45%) |
Jun 17, 2010 | 13.32 | 13.39 | 13.07 | 13.14 | 70,157 | -0.18(-1.35%) |
Jun 16, 2010 | 13.25 | 13.52 | 13.25 | 13.32 | 64,341 | -0.05(-0.37%) |
Jun 15, 2010 | 13.12 | 13.43 | 13.02 | 13.37 | 125,947 | +0.36(+2.77%) |
Jun 14, 2010 | 13.06 | 13.23 | 12.97 | 13.01 | 112,124 | +0.12(+0.93%) |
Jun 11, 2010 | 12.61 | 12.89 | 12.61 | 12.89 | 72,129 | +0.13(+1.06%) |
Jun 10, 2010 | 12.64 | 12.79 | 12.43 | 12.76 | 144,320 | +0.35(+2.78%) |
Jun 09, 2010 | 12.49 | 12.64 | 12.26 | 12.41 | 248,895 | +0.06(+0.49%) |
Jun 08, 2010 | 12.87 | 12.96 | 12.29 | 12.35 | 210,305 | -0.48(-3.74%) |
Jun 07, 2010 | 13.25 | 13.37 | 12.83 | 12.83 | 108,919 | -0.32(-2.43%) |
Jun 04, 2010 | 13.44 | 13.48 | 13.06 | 13.15 | 159,595 | -0.67(-4.85%) |
Jun 03, 2010 | 13.43 | 13.90 | 13.41 | 13.82 | 117,947 | +0.34(+2.52%) |
Jun 02, 2010 | 12.99 | 13.48 | 12.74 | 13.48 | 102,414 | +0.54(+4.17%) |