Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.19 | 11.30 | 11.00 | 11.13 | 41,904 | -0.01(-0.09%) |
Aug 30, 2010 | 11.11 | 11.29 | 11.00 | 11.14 | 40,343 | +0.00(+0.00%) |
Aug 27, 2010 | 10.65 | 11.14 | 10.63 | 11.14 | 35,881 | +0.56(+5.29%) |
Aug 26, 2010 | 10.64 | 10.87 | 10.47 | 10.58 | 38,014 | +0.08(+0.76%) |
Aug 25, 2010 | 10.30 | 10.50 | 10.25 | 10.50 | 19,231 | +0.11(+1.06%) |
Aug 24, 2010 | 10.49 | 10.49 | 10.06 | 10.39 | 47,991 | -0.30(-2.81%) |
Aug 23, 2010 | 10.67 | 11.35 | 10.55 | 10.69 | 132,436 | -0.13(-1.20%) |
Aug 20, 2010 | 10.45 | 10.98 | 10.01 | 10.82 | 61,331 | +0.29(+2.75%) |
Aug 19, 2010 | 10.89 | 11.00 | 10.25 | 10.53 | 89,962 | -0.39(-3.57%) |
Aug 18, 2010 | 10.90 | 10.93 | 10.55 | 10.92 | 28,844 | +0.08(+0.74%) |
Aug 17, 2010 | 11.00 | 11.00 | 10.68 | 10.84 | 77,258 | +0.04(+0.37%) |
Aug 16, 2010 | 10.57 | 10.91 | 10.45 | 10.80 | 73,968 | +0.35(+3.35%) |
Aug 13, 2010 | 10.25 | 10.70 | 10.20 | 10.45 | 123,305 | +0.23(+2.25%) |
Aug 12, 2010 | 9.850 | 10.40 | 9.660 | 10.22 | 219,497 | +0.28(+2.82%) |
Aug 11, 2010 | 10.52 | 10.76 | 9.620 | 9.940 | 1,249,106 | -3.21(-24.41%) |
Aug 10, 2010 | 13.25 | 13.35 | 13.07 | 13.15 | 66,200 | -0.21(-1.57%) |
Aug 09, 2010 | 13.15 | 13.46 | 13.15 | 13.36 | 90,840 | +0.33(+2.53%) |
Aug 06, 2010 | 13.13 | 13.24 | 13.00 | 13.03 | 27,633 | -0.22(-1.66%) |
Aug 05, 2010 | 13.71 | 13.72 | 13.25 | 13.25 | 39,483 | -0.40(-2.93%) |
Aug 04, 2010 | 12.88 | 13.65 | 12.85 | 13.65 | 176,248 | +0.90(+7.06%) |
Aug 03, 2010 | 12.52 | 13.00 | 12.52 | 12.75 | 62,830 | +0.21(+1.67%) |
Aug 02, 2010 | 12.58 | 12.70 | 12.27 | 12.54 | 70,993 | +0.13(+1.05%) |
Jul 30, 2010 | 12.32 | 12.52 | 12.32 | 12.41 | 25,216 | +0.06(+0.49%) |
Jul 29, 2010 | 12.51 | 12.70 | 12.30 | 12.35 | 27,320 | -0.07(-0.56%) |
Jul 28, 2010 | 12.60 | 12.60 | 12.35 | 12.42 | 32,126 | -0.22(-1.74%) |
Jul 27, 2010 | 12.54 | 12.64 | 12.45 | 12.64 | 23,903 | +0.17(+1.36%) |
Jul 26, 2010 | 12.85 | 12.85 | 12.40 | 12.47 | 81,757 | -0.34(-2.65%) |
Jul 23, 2010 | 12.74 | 12.83 | 12.54 | 12.81 | 33,260 | -0.01(-0.08%) |
Jul 22, 2010 | 12.68 | 12.85 | 12.53 | 12.82 | 57,694 | +0.29(+2.31%) |
Jul 21, 2010 | 13.00 | 13.00 | 12.50 | 12.53 | 30,432 | -0.46(-3.54%) |
Jul 20, 2010 | 13.15 | 13.30 | 12.66 | 12.99 | 55,653 | -0.15(-1.14%) |
Jul 19, 2010 | 13.08 | 13.29 | 12.99 | 13.14 | 63,421 | +0.08(+0.61%) |
Jul 16, 2010 | 13.08 | 13.41 | 13.00 | 13.06 | 36,042 | -0.11(-0.84%) |
Jul 15, 2010 | 13.40 | 13.40 | 13.10 | 13.17 | 17,463 | -0.13(-0.98%) |
Jul 14, 2010 | 13.50 | 13.71 | 13.25 | 13.30 | 51,338 | -0.09(-0.67%) |
Jul 13, 2010 | 13.23 | 13.40 | 13.13 | 13.39 | 52,085 | +0.26(+1.98%) |
Jul 12, 2010 | 12.68 | 13.31 | 12.68 | 13.13 | 86,338 | +0.44(+3.47%) |
Jul 09, 2010 | 12.80 | 12.83 | 12.41 | 12.69 | 89,802 | -0.09(-0.70%) |
Jul 08, 2010 | 13.32 | 13.32 | 12.75 | 12.78 | 110,299 | -0.47(-3.55%) |
Jul 07, 2010 | 13.48 | 13.56 | 13.15 | 13.25 | 143,959 | -0.18(-1.34%) |
Jul 06, 2010 | 13.51 | 13.61 | 13.39 | 13.43 | 68,107 | -0.13(-0.96%) |
Jul 02, 2010 | 13.51 | 13.91 | 13.42 | 13.56 | 111,295 | +0.12(+0.89%) |
Jul 01, 2010 | 13.83 | 13.85 | 13.30 | 13.44 | 37,688 | -0.37(-2.68%) |
Jun 30, 2010 | 14.01 | 14.01 | 13.78 | 13.81 | 49,261 | -0.10(-0.72%) |
Jun 29, 2010 | 14.03 | 14.03 | 13.80 | 13.91 | 41,971 | +0.11(+0.80%) |
Jun 25, 2010 | 14.55 | 14.55 | 13.75 | 13.80 | 781,678 | -0.66(-4.56%) |
Jun 24, 2010 | 14.63 | 15.00 | 14.34 | 14.46 | 89,456 | -0.27(-1.83%) |
Jun 23, 2010 | 14.66 | 15.04 | 14.51 | 14.73 | 86,083 | +0.01(+0.07%) |
Jun 22, 2010 | 14.72 | 15.00 | 14.70 | 14.72 | 76,503 | -0.06(-0.41%) |
Jun 21, 2010 | 14.86 | 15.10 | 14.56 | 14.78 | 41,757 | +0.03(+0.20%) |
Jun 18, 2010 | 14.87 | 14.98 | 14.67 | 14.75 | 57,651 | -0.04(-0.27%) |
Jun 17, 2010 | 14.72 | 15.05 | 14.71 | 14.79 | 13,798 | +0.08(+0.54%) |
Jun 16, 2010 | 14.50 | 14.90 | 14.35 | 14.71 | 24,604 | +0.14(+0.96%) |
Jun 15, 2010 | 14.51 | 14.68 | 14.36 | 14.57 | 39,458 | +0.07(+0.48%) |
Jun 14, 2010 | 14.32 | 14.90 | 14.32 | 14.50 | 102,959 | +0.12(+0.83%) |
Jun 11, 2010 | 14.26 | 14.52 | 14.26 | 14.38 | 12,677 | +0.14(+0.98%) |
Jun 10, 2010 | 14.30 | 14.49 | 14.06 | 14.24 | 49,272 | +0.24(+1.71%) |
Jun 09, 2010 | 14.42 | 14.50 | 13.95 | 14.00 | 42,952 | -0.41(-2.85%) |
Jun 08, 2010 | 14.53 | 15.00 | 14.23 | 14.41 | 58,091 | -0.06(-0.45%) |
Jun 07, 2010 | 15.00 | 15.52 | 14.35 | 14.47 | 48,757 | -0.54(-3.56%) |
Jun 04, 2010 | 14.98 | 15.34 | 14.51 | 15.01 | 83,619 | -0.34(-2.21%) |
Jun 03, 2010 | 15.23 | 15.50 | 15.12 | 15.35 | 26,244 | +0.07(+0.46%) |
Jun 02, 2010 | 15.00 | 15.42 | 15.00 | 15.28 | 23,162 | +0.33(+2.21%) |