Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.91 | 11.92 | 11.64 | 11.76 | 28,637 | -0.24(-2.00%) |
Aug 30, 2010 | 11.86 | 12.00 | 11.86 | 12.00 | 2,936 | +0.18(+1.52%) |
Aug 27, 2010 | 11.82 | 11.82 | 11.81 | 11.82 | 900 | +0.15(+1.29%) |
Aug 26, 2010 | 11.61 | 11.74 | 11.61 | 11.67 | 9,717 | +0.21(+1.83%) |
Aug 25, 2010 | 11.28 | 11.46 | 11.19 | 11.46 | 27,125 | +0.09(+0.79%) |
Aug 24, 2010 | 11.43 | 11.43 | 11.33 | 11.37 | 50,827 | -0.11(-0.96%) |
Aug 23, 2010 | 11.63 | 11.63 | 11.47 | 11.48 | 3,160 | -0.14(-1.20%) |
Aug 20, 2010 | 11.61 | 11.64 | 11.53 | 11.62 | 17,605 | -0.08(-0.68%) |
Aug 19, 2010 | 11.81 | 11.85 | 11.70 | 11.70 | 1,380 | -0.23(-1.93%) |
Aug 18, 2010 | 11.87 | 11.96 | 11.78 | 11.93 | 6,425 | -0.06(-0.50%) |
Aug 17, 2010 | 11.95 | 12.03 | 11.88 | 11.99 | 15,381 | +0.21(+1.78%) |
Aug 16, 2010 | 11.71 | 11.80 | 11.71 | 11.78 | 12,190 | -0.01(-0.08%) |
Aug 13, 2010 | 11.79 | 11.80 | 11.77 | 11.79 | 1,350 | +0.01(+0.07%) |
Aug 12, 2010 | 11.96 | 11.98 | 11.78 | 11.78 | 54,296 | -0.49(-3.98%) |
Aug 11, 2010 | 12.39 | 12.39 | 12.18 | 12.27 | 1,310 | -0.27(-2.17%) |
Aug 10, 2010 | 12.54 | 12.57 | 12.45 | 12.54 | 1,270 | -0.16(-1.28%) |
Aug 09, 2010 | 12.67 | 12.71 | 12.64 | 12.70 | 2,649 | +0.13(+1.07%) |
Aug 06, 2010 | 12.57 | 12.59 | 12.55 | 12.57 | 2,500 | -0.09(-0.71%) |
Aug 05, 2010 | 12.66 | 12.67 | 12.63 | 12.66 | 6,000 | -0.09(-0.71%) |
Aug 04, 2010 | 12.70 | 12.80 | 12.70 | 12.75 | 1,934 | +0.04(+0.31%) |
Aug 03, 2010 | 12.64 | 12.78 | 12.61 | 12.71 | 7,665 | +0.09(+0.71%) |
Aug 02, 2010 | 12.53 | 12.66 | 12.53 | 12.62 | 25,699 | +0.29(+2.39%) |
Jul 30, 2010 | 12.33 | 12.35 | 12.06 | 12.33 | 6,343 | +0.10(+0.78%) |
Jul 29, 2010 | 12.07 | 12.28 | 12.07 | 12.23 | 4,987 | +0.21(+1.75%) |
Jul 28, 2010 | 11.99 | 12.09 | 11.99 | 12.02 | 2,534 | +0.01(+0.07%) |
Jul 27, 2010 | 12.21 | 12.27 | 11.81 | 12.01 | 7,160 | -0.22(-1.78%) |
Jul 26, 2010 | 12.19 | 12.33 | 12.19 | 12.23 | 6,740 | +0.11(+0.91%) |
Jul 23, 2010 | 12.10 | 12.28 | 12.10 | 12.12 | 25,056 | -0.09(-0.74%) |
Jul 22, 2010 | 12.10 | 12.24 | 12.10 | 12.21 | 8,811 | +0.24(+2.01%) |
Jul 21, 2010 | 12.10 | 12.10 | 11.97 | 11.97 | 2,750 | -0.04(-0.33%) |
Jul 20, 2010 | 11.81 | 12.06 | 11.81 | 12.01 | 5,066 | +0.04(+0.35%) |
Jul 19, 2010 | 11.92 | 11.99 | 11.88 | 11.97 | 4,718 | -0.00(-0.02%) |
Jul 16, 2010 | 11.97 | 12.01 | 11.82 | 11.97 | 5,694 | -0.03(-0.25%) |
Jul 15, 2010 | 12.00 | 12.00 | 11.81 | 12.00 | 3,245 | -0.10(-0.83%) |
Jul 14, 2010 | 11.97 | 12.10 | 11.96 | 12.10 | 3,744 | -0.01(-0.08%) |
Jul 13, 2010 | 12.01 | 12.11 | 11.99 | 12.11 | 600 | +0.35(+2.98%) |
Jul 12, 2010 | 11.92 | 11.92 | 11.75 | 11.76 | 5,430 | -0.22(-1.84%) |
Jul 09, 2010 | 11.98 | 11.98 | 11.89 | 11.98 | 2,990 | +0.02(+0.17%) |
Jul 08, 2010 | 11.77 | 11.96 | 11.75 | 11.96 | 13,386 | +0.28(+2.40%) |
Jul 07, 2010 | 11.61 | 11.75 | 11.58 | 11.68 | 5,850 | +0.30(+2.60%) |
Jul 06, 2010 | 11.29 | 11.57 | 11.29 | 11.38 | 25,519 | +0.04(+0.39%) |
Jul 02, 2010 | 11.34 | 11.43 | 11.23 | 11.34 | 8,093 | -0.09(-0.78%) |
Jul 01, 2010 | 11.67 | 11.67 | 11.30 | 11.43 | 17,669 | -0.26(-2.19%) |
Jun 30, 2010 | 11.82 | 11.95 | 11.68 | 11.68 | 13,457 | -0.16(-1.31%) |
Jun 29, 2010 | 11.71 | 12.04 | 11.60 | 11.84 | 8,904 | -0.43(-3.50%) |
Jun 25, 2010 | 12.27 | 12.29 | 11.95 | 12.27 | 5,186 | +0.35(+2.94%) |
Jun 24, 2010 | 11.82 | 12.04 | 11.82 | 11.92 | 13,548 | +0.01(+0.08%) |
Jun 23, 2010 | 12.11 | 12.11 | 11.91 | 11.91 | 11,075 | -0.34(-2.78%) |
Jun 22, 2010 | 12.46 | 12.46 | 12.22 | 12.25 | 2,150 | -0.04(-0.33%) |
Jun 21, 2010 | 12.48 | 12.58 | 12.27 | 12.29 | 18,924 | -0.12(-0.97%) |
Jun 18, 2010 | 12.41 | 12.42 | 12.28 | 12.41 | 7,326 | +0.01(+0.08%) |
Jun 17, 2010 | 12.44 | 12.48 | 12.35 | 12.40 | 8,875 | -0.03(-0.24%) |
Jun 16, 2010 | 12.11 | 12.45 | 12.11 | 12.43 | 11,303 | +0.17(+1.39%) |
Jun 15, 2010 | 12.18 | 12.27 | 12.17 | 12.26 | 11,190 | +0.17(+1.41%) |
Jun 14, 2010 | 12.22 | 12.29 | 12.07 | 12.09 | 26,152 | -0.04(-0.33%) |
Jun 11, 2010 | 12.20 | 12.25 | 12.06 | 12.13 | 5,557 | -0.10(-0.82%) |
Jun 10, 2010 | 12.30 | 12.30 | 12.09 | 12.23 | 19,188 | +0.25(+2.10%) |
Jun 09, 2010 | 11.87 | 12.18 | 11.87 | 11.98 | 8,598 | +0.19(+1.60%) |
Jun 08, 2010 | 11.75 | 11.82 | 11.72 | 11.79 | 9,444 | -0.06(-0.51%) |
Jun 07, 2010 | 11.51 | 11.95 | 11.51 | 11.85 | 13,025 | +0.14(+1.20%) |
Jun 04, 2010 | 11.71 | 12.08 | 11.68 | 11.71 | 11,692 | -0.59(-4.78%) |
Jun 03, 2010 | 12.06 | 12.32 | 11.70 | 12.30 | 9,455 | +0.18(+1.47%) |
Jun 02, 2010 | 11.97 | 12.14 | 11.88 | 12.12 | 16,017 | +0.22(+1.85%) |