Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.80 | 11.86 | 11.73 | 11.83 | 86,470 | -0.02(-0.20%) |
Aug 30, 2010 | 11.89 | 12.00 | 11.84 | 11.85 | 7,689 | -0.12(-0.98%) |
Aug 27, 2010 | 11.97 | 11.98 | 11.52 | 11.97 | 25,273 | +0.39(+3.36%) |
Aug 26, 2010 | 11.79 | 11.82 | 11.55 | 11.58 | 48,579 | -0.12(-1.00%) |
Aug 25, 2010 | 11.61 | 11.69 | 11.41 | 11.69 | 29,814 | -0.02(-0.13%) |
Aug 24, 2010 | 11.66 | 11.84 | 11.66 | 11.71 | 29,377 | -0.19(-1.60%) |
Aug 23, 2010 | 12.06 | 12.06 | 11.88 | 11.90 | 23,268 | -0.04(-0.30%) |
Aug 20, 2010 | 12.10 | 12.10 | 11.83 | 11.94 | 26,524 | -0.22(-1.79%) |
Aug 19, 2010 | 12.28 | 12.30 | 12.07 | 12.15 | 15,307 | -0.20(-1.64%) |
Aug 18, 2010 | 12.38 | 12.39 | 12.26 | 12.36 | 16,038 | -0.09(-0.69%) |
Aug 17, 2010 | 12.31 | 12.52 | 12.31 | 12.44 | 35,477 | +0.24(+1.99%) |
Aug 16, 2010 | 12.15 | 12.25 | 12.14 | 12.20 | 13,956 | -0.02(-0.14%) |
Aug 13, 2010 | 12.22 | 12.33 | 12.22 | 12.22 | 6,212 | -0.02(-0.19%) |
Aug 12, 2010 | 12.05 | 12.33 | 12.05 | 12.24 | 40,758 | -0.08(-0.68%) |
Aug 11, 2010 | 12.48 | 12.50 | 12.29 | 12.32 | 33,758 | -0.49(-3.84%) |
Aug 10, 2010 | 12.76 | 12.88 | 12.70 | 12.82 | 24,273 | -0.20(-1.55%) |
Aug 09, 2010 | 13.12 | 13.12 | 12.95 | 13.02 | 33,727 | +0.05(+0.36%) |
Aug 06, 2010 | 12.97 | 13.00 | 12.81 | 12.97 | 30,238 | -0.06(-0.46%) |
Aug 05, 2010 | 13.14 | 13.14 | 12.94 | 13.03 | 65,728 | -0.06(-0.49%) |
Aug 04, 2010 | 13.01 | 13.12 | 12.91 | 13.10 | 42,978 | +0.20(+1.55%) |
Aug 03, 2010 | 12.93 | 12.94 | 12.79 | 12.90 | 22,477 | -0.03(-0.22%) |
Aug 02, 2010 | 12.75 | 12.96 | 12.74 | 12.93 | 30,247 | +0.39(+3.11%) |
Jul 30, 2010 | 12.54 | 12.54 | 12.27 | 12.54 | 5,915 | +0.05(+0.44%) |
Jul 29, 2010 | 12.61 | 12.61 | 12.36 | 12.48 | 16,394 | +0.06(+0.48%) |
Jul 28, 2010 | 12.57 | 12.57 | 12.36 | 12.42 | 14,357 | -0.14(-1.15%) |
Jul 27, 2010 | 12.86 | 12.86 | 12.47 | 12.57 | 21,674 | -0.14(-1.10%) |
Jul 26, 2010 | 12.63 | 12.71 | 12.60 | 12.71 | 34,610 | +0.17(+1.37%) |
Jul 23, 2010 | 12.40 | 12.54 | 12.25 | 12.54 | 44,643 | +0.16(+1.32%) |
Jul 22, 2010 | 12.23 | 12.42 | 12.23 | 12.37 | 37,444 | +0.30(+2.52%) |
Jul 21, 2010 | 12.31 | 12.31 | 11.97 | 12.07 | 29,235 | -0.13(-1.07%) |
Jul 20, 2010 | 11.75 | 12.21 | 11.75 | 12.20 | 13,810 | +0.36(+3.01%) |
Jul 19, 2010 | 11.92 | 11.94 | 11.68 | 11.84 | 25,768 | +0.03(+0.29%) |
Jul 16, 2010 | 11.81 | 11.97 | 11.78 | 11.81 | 13,694 | -0.38(-3.16%) |
Jul 15, 2010 | 12.24 | 12.24 | 11.92 | 12.19 | 22,418 | +0.03(+0.26%) |
Jul 14, 2010 | 12.09 | 12.28 | 12.06 | 12.16 | 6,348 | -0.06(-0.51%) |
Jul 13, 2010 | 12.21 | 12.28 | 12.16 | 12.22 | 35,204 | +0.15(+1.26%) |
Jul 12, 2010 | 12.21 | 12.22 | 11.95 | 12.07 | 24,663 | -0.08(-0.68%) |
Jul 09, 2010 | 12.15 | 12.18 | 12.06 | 12.15 | 30,933 | +0.04(+0.32%) |
Jul 08, 2010 | 12.11 | 12.13 | 11.85 | 12.12 | 37,782 | +0.21(+1.77%) |
Jul 07, 2010 | 11.48 | 11.90 | 11.48 | 11.90 | 44,074 | +0.54(+4.75%) |
Jul 06, 2010 | 11.55 | 11.70 | 11.34 | 11.37 | 21,027 | +0.04(+0.39%) |
Jul 02, 2010 | 11.32 | 11.50 | 11.24 | 11.32 | 95,044 | -0.09(-0.75%) |
Jul 01, 2010 | 11.45 | 11.47 | 11.08 | 11.41 | 67,648 | -0.04(-0.34%) |
Jun 30, 2010 | 11.68 | 11.69 | 11.43 | 11.45 | 51,226 | -0.02(-0.20%) |
Jun 29, 2010 | 11.80 | 11.80 | 11.43 | 11.47 | 41,698 | -0.72(-5.94%) |
Jun 25, 2010 | 12.19 | 12.27 | 11.98 | 12.19 | 22,396 | +0.16(+1.37%) |
Jun 24, 2010 | 12.22 | 12.26 | 11.98 | 12.03 | 48,628 | -0.30(-2.44%) |
Jun 23, 2010 | 12.39 | 12.39 | 12.16 | 12.33 | 39,036 | -0.03(-0.23%) |
Jun 22, 2010 | 12.74 | 12.74 | 12.33 | 12.36 | 21,283 | -0.41(-3.21%) |
Jun 21, 2010 | 12.97 | 13.08 | 12.67 | 12.77 | 27,831 | -0.01(-0.09%) |
Jun 18, 2010 | 12.78 | 12.80 | 12.63 | 12.78 | 37,515 | +0.10(+0.77%) |
Jun 17, 2010 | 12.77 | 12.77 | 12.61 | 12.68 | 19,690 | -0.08(-0.61%) |
Jun 16, 2010 | 12.71 | 12.89 | 12.64 | 12.76 | 120,048 | -0.04(-0.30%) |
Jun 15, 2010 | 12.54 | 12.80 | 12.54 | 12.80 | 29,321 | +0.44(+3.58%) |
Jun 14, 2010 | 12.52 | 12.66 | 12.35 | 12.35 | 35,854 | +0.01(+0.06%) |
Jun 11, 2010 | 12.21 | 12.38 | 12.18 | 12.35 | 97,112 | +0.05(+0.44%) |
Jun 10, 2010 | 11.87 | 12.29 | 11.87 | 12.29 | 20,981 | +0.66(+5.68%) |
Jun 09, 2010 | 11.87 | 12.13 | 11.58 | 11.63 | 43,698 | -0.05(-0.47%) |
Jun 08, 2010 | 11.56 | 11.71 | 11.41 | 11.69 | 65,573 | +0.16(+1.43%) |
Jun 07, 2010 | 11.80 | 11.87 | 11.50 | 11.52 | 87,464 | -0.14(-1.21%) |
Jun 04, 2010 | 11.66 | 12.17 | 11.61 | 11.66 | 210,933 | -0.47(-3.91%) |
Jun 03, 2010 | 12.07 | 12.14 | 11.82 | 12.14 | 94,626 | +0.13(+1.10%) |
Jun 02, 2010 | 11.49 | 12.01 | 11.49 | 12.01 | 54,118 | +0.54(+4.75%) |