Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.03 | 11.07 | 10.94 | 11.03 | 222 | +0.04(+0.41%) |
Aug 30, 2010 | 11.09 | 11.22 | 10.99 | 10.99 | 7,518 | -0.19(-1.69%) |
Aug 27, 2010 | 11.17 | 11.17 | 10.93 | 11.17 | 7,007 | +0.22(+1.97%) |
Aug 26, 2010 | 11.20 | 11.20 | 10.96 | 10.96 | 183 | -0.26(-2.32%) |
Aug 25, 2010 | 11.08 | 11.23 | 11.08 | 11.22 | 182 | +0.14(+1.30%) |
Aug 24, 2010 | 11.05 | 11.10 | 10.99 | 11.08 | 740 | +0.03(+0.24%) |
Aug 23, 2010 | 11.15 | 11.22 | 10.99 | 11.05 | 23,309 | -0.13(-1.12%) |
Aug 20, 2010 | 11.20 | 11.25 | 11.04 | 11.17 | 17,565 | -0.07(-0.64%) |
Aug 19, 2010 | 11.40 | 11.46 | 11.25 | 11.25 | 636 | -0.22(-1.88%) |
Aug 18, 2010 | 11.41 | 11.46 | 11.26 | 11.46 | 2,785 | +0.02(+0.16%) |
Aug 17, 2010 | 11.72 | 11.72 | 11.18 | 11.44 | 438 | -0.22(-1.92%) |
Aug 16, 2010 | 11.59 | 11.68 | 11.53 | 11.67 | 15,243 | +0.09(+0.77%) |
Aug 13, 2010 | 11.58 | 12.00 | 11.58 | 11.58 | 10,719 | -0.07(-0.62%) |
Aug 12, 2010 | 12.07 | 12.07 | 11.47 | 11.65 | 15,707 | -0.36(-2.99%) |
Aug 11, 2010 | 12.43 | 12.43 | 12.01 | 12.01 | 797 | -0.55(-4.36%) |
Aug 10, 2010 | 12.48 | 12.60 | 12.40 | 12.56 | 46,555 | -0.01(-0.07%) |
Aug 09, 2010 | 12.63 | 12.63 | 12.42 | 12.57 | 4,175 | -0.02(-0.14%) |
Aug 06, 2010 | 12.58 | 12.58 | 12.30 | 12.58 | 7,985 | +0.25(+2.04%) |
Aug 05, 2010 | 12.69 | 12.69 | 12.30 | 12.33 | 5,090 | -0.43(-3.38%) |
Aug 04, 2010 | 12.54 | 12.76 | 12.32 | 12.76 | 10,188 | +0.22(+1.72%) |
Aug 03, 2010 | 12.03 | 12.56 | 12.03 | 12.55 | 13,504 | +0.38(+3.10%) |
Aug 02, 2010 | 11.87 | 12.63 | 11.76 | 12.17 | 17,190 | +0.47(+3.99%) |
Jul 30, 2010 | 11.70 | 11.99 | 11.46 | 11.70 | 18,210 | -0.34(-2.83%) |
Jul 29, 2010 | 12.73 | 12.73 | 12.04 | 12.05 | 6,114 | -0.50(-4.01%) |
Jul 28, 2010 | 12.55 | 12.85 | 12.40 | 12.55 | 295 | -0.05(-0.43%) |
Jul 27, 2010 | 12.19 | 12.71 | 12.11 | 12.60 | 15,374 | +0.92(+7.92%) |
Jul 26, 2010 | 11.60 | 11.68 | 11.52 | 11.68 | 12,797 | +0.17(+1.48%) |
Jul 23, 2010 | 11.47 | 11.66 | 11.40 | 11.51 | 14,789 | -0.03(-0.23%) |
Jul 22, 2010 | 11.35 | 11.60 | 11.13 | 11.53 | 14,308 | +0.18(+1.58%) |
Jul 21, 2010 | 11.52 | 11.56 | 11.25 | 11.35 | 18,166 | -0.15(-1.33%) |
Jul 20, 2010 | 11.45 | 11.51 | 11.38 | 11.51 | 11,919 | +0.02(+0.16%) |
Jul 19, 2010 | 11.56 | 11.58 | 11.44 | 11.49 | 6,233 | +0.04(+0.39%) |
Jul 16, 2010 | 11.44 | 11.64 | 11.38 | 11.44 | 31,685 | -0.28(-2.37%) |
Jul 15, 2010 | 11.70 | 11.75 | 11.55 | 11.72 | 11,485 | +0.24(+2.11%) |
Jul 14, 2010 | 11.79 | 11.79 | 11.48 | 11.48 | 3,475 | -0.24(-2.07%) |
Jul 13, 2010 | 11.72 | 11.77 | 11.40 | 11.72 | 723 | +0.32(+2.83%) |
Jul 12, 2010 | 11.49 | 11.49 | 11.35 | 11.40 | 14,187 | -0.19(-1.63%) |
Jul 09, 2010 | 11.59 | 11.60 | 11.13 | 11.59 | 15,159 | +0.26(+2.30%) |
Jul 08, 2010 | 11.33 | 11.33 | 11.08 | 11.33 | 219 | +0.15(+1.37%) |
Jul 07, 2010 | 11.20 | 11.35 | 10.80 | 11.17 | 21,079 | -0.02(-0.16%) |
Jul 06, 2010 | 11.19 | 11.52 | 11.19 | 11.19 | 369 | -0.34(-2.96%) |
Jul 02, 2010 | 11.53 | 11.70 | 11.53 | 11.53 | 7,161 | -0.05(-0.46%) |
Jul 01, 2010 | 11.53 | 11.77 | 11.53 | 11.59 | 12,388 | +0.13(+1.10%) |
Jun 30, 2010 | 11.46 | 11.63 | 11.38 | 11.46 | 579 | +0.00(+0.00%) |
Jun 29, 2010 | 11.44 | 11.67 | 11.16 | 11.46 | 17,922 | -0.43(-3.62%) |
Jun 25, 2010 | 11.89 | 11.89 | 11.47 | 11.89 | 148,591 | +0.44(+3.84%) |
Jun 24, 2010 | 11.50 | 11.53 | 11.26 | 11.45 | 15,169 | -0.04(-0.39%) |
Jun 23, 2010 | 11.59 | 11.59 | 11.40 | 11.50 | 173,263 | -0.09(-0.77%) |
Jun 22, 2010 | 11.59 | 12.13 | 11.56 | 11.59 | 187 | -0.13(-1.15%) |
Jun 21, 2010 | 11.54 | 11.75 | 11.54 | 11.72 | 25,493 | +0.09(+0.77%) |
Jun 18, 2010 | 11.63 | 11.70 | 11.59 | 11.63 | 47,055 | +0.04(+0.31%) |
Jun 17, 2010 | 11.86 | 11.86 | 11.57 | 11.60 | 21,187 | -0.26(-2.20%) |
Jun 16, 2010 | 12.34 | 12.34 | 11.83 | 11.86 | 53,294 | -0.62(-4.96%) |
Jun 15, 2010 | 12.48 | 12.68 | 12.32 | 12.48 | 325 | -0.25(-1.97%) |
Jun 14, 2010 | 12.74 | 12.75 | 12.62 | 12.73 | 7,374 | -0.02(-0.14%) |
Jun 11, 2010 | 12.83 | 12.83 | 12.62 | 12.75 | 8,181 | -0.18(-1.39%) |
Jun 10, 2010 | 12.92 | 13.05 | 12.75 | 12.92 | 303 | -0.03(-0.21%) |
Jun 09, 2010 | 12.92 | 13.03 | 12.83 | 12.95 | 25,921 | +0.05(+0.42%) |
Jun 08, 2010 | 13.12 | 13.12 | 12.76 | 12.90 | 8,233 | -0.15(-1.17%) |
Jun 07, 2010 | 13.10 | 13.10 | 13.01 | 13.05 | 30,246 | -0.01(-0.07%) |
Jun 04, 2010 | 13.06 | 13.15 | 12.92 | 13.06 | 19,649 | -0.01(-0.07%) |
Jun 03, 2010 | 13.03 | 13.45 | 12.81 | 13.07 | 20,425 | +0.03(+0.21%) |
Jun 02, 2010 | 13.04 | 13.37 | 12.68 | 13.04 | 18,606 | -0.02(-0.14%) |