Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.93 | 12.01 | 11.89 | 11.90 | 2,338 | +0.01(+0.12%) |
Aug 30, 2010 | 11.99 | 11.99 | 11.89 | 11.89 | 4,161 | -0.06(-0.53%) |
Aug 27, 2010 | 11.95 | 11.98 | 11.76 | 11.95 | 16,746 | +0.19(+1.66%) |
Aug 26, 2010 | 11.87 | 11.93 | 11.76 | 11.76 | 9,240 | -0.09(-0.78%) |
Aug 25, 2010 | 11.79 | 11.85 | 11.72 | 11.85 | 8,985 | -0.12(-0.96%) |
Aug 24, 2010 | 11.96 | 12.01 | 11.95 | 11.96 | 17,635 | -0.09(-0.77%) |
Aug 23, 2010 | 12.15 | 12.15 | 12.03 | 12.06 | 6,395 | -0.08(-0.70%) |
Aug 20, 2010 | 12.24 | 12.24 | 12.11 | 12.14 | 6,714 | -0.06(-0.51%) |
Aug 19, 2010 | 12.23 | 12.28 | 12.11 | 12.20 | 16,499 | -0.00(-0.03%) |
Aug 18, 2010 | 12.16 | 12.26 | 12.15 | 12.21 | 19,108 | -0.03(-0.24%) |
Aug 17, 2010 | 12.29 | 12.29 | 12.21 | 12.24 | 10,388 | +0.17(+1.41%) |
Aug 16, 2010 | 12.01 | 12.10 | 11.99 | 12.06 | 8,869 | +0.09(+0.74%) |
Aug 13, 2010 | 11.98 | 12.02 | 11.95 | 11.98 | 4,015 | +0.13(+1.09%) |
Aug 12, 2010 | 11.77 | 11.93 | 11.77 | 11.85 | 3,409 | -0.08(-0.67%) |
Aug 11, 2010 | 11.98 | 12.01 | 11.89 | 11.93 | 1,419 | -0.33(-2.66%) |
Aug 10, 2010 | 12.20 | 12.26 | 12.19 | 12.25 | 19,942 | -0.27(-2.18%) |
Aug 09, 2010 | 12.56 | 12.56 | 12.53 | 12.53 | 2,161 | +0.25(+2.03%) |
Aug 06, 2010 | 12.28 | 12.41 | 12.28 | 12.28 | 1,568 | -0.14(-1.13%) |
Aug 05, 2010 | 12.43 | 12.43 | 12.35 | 12.42 | 1,977 | -0.10(-0.82%) |
Aug 04, 2010 | 12.51 | 12.54 | 12.42 | 12.52 | 4,168 | +0.04(+0.33%) |
Aug 03, 2010 | 12.41 | 12.53 | 12.41 | 12.48 | 6,453 | -0.12(-0.97%) |
Aug 02, 2010 | 12.59 | 12.65 | 12.54 | 12.60 | 5,186 | +0.26(+2.11%) |
Jul 30, 2010 | 12.34 | 12.34 | 12.18 | 12.34 | 9,934 | +0.16(+1.32%) |
Jul 29, 2010 | 12.16 | 12.29 | 12.10 | 12.18 | 8,452 | +0.06(+0.47%) |
Jul 28, 2010 | 12.07 | 12.15 | 12.06 | 12.12 | 3,895 | +0.10(+0.82%) |
Jul 27, 2010 | 11.97 | 12.08 | 11.97 | 12.02 | 7,327 | -0.01(-0.07%) |
Jul 26, 2010 | 11.93 | 12.10 | 11.92 | 12.03 | 7,658 | -0.08(-0.63%) |
Jul 23, 2010 | 12.02 | 12.11 | 11.99 | 12.11 | 7,359 | +0.17(+1.39%) |
Jul 22, 2010 | 11.75 | 11.94 | 11.75 | 11.94 | 7,216 | +0.36(+3.08%) |
Jul 21, 2010 | 11.64 | 11.67 | 11.57 | 11.59 | 4,605 | -0.06(-0.49%) |
Jul 20, 2010 | 11.23 | 11.64 | 11.23 | 11.64 | 73,312 | +0.49(+4.40%) |
Jul 19, 2010 | 11.12 | 11.15 | 11.10 | 11.15 | 6,265 | +0.06(+0.56%) |
Jul 16, 2010 | 11.09 | 11.24 | 11.07 | 11.09 | 20,769 | -0.24(-2.08%) |
Jul 15, 2010 | 11.21 | 11.33 | 11.19 | 11.33 | 3,397 | -0.17(-1.45%) |
Jul 14, 2010 | 11.44 | 11.51 | 11.44 | 11.49 | 7,941 | -0.10(-0.87%) |
Jul 13, 2010 | 11.51 | 11.61 | 11.51 | 11.59 | 12,486 | +0.04(+0.35%) |
Jul 12, 2010 | 11.55 | 11.59 | 11.52 | 11.55 | 3,914 | +0.09(+0.78%) |
Jul 09, 2010 | 11.46 | 11.47 | 11.33 | 11.46 | 2,375 | +0.31(+2.81%) |
Jul 08, 2010 | 11.07 | 11.15 | 11.06 | 11.15 | 1,621 | +0.04(+0.32%) |
Jul 07, 2010 | 10.98 | 11.11 | 10.96 | 11.11 | 13,525 | +0.09(+0.81%) |
Jul 06, 2010 | 11.00 | 11.13 | 11.00 | 11.02 | 5,893 | +0.28(+2.65%) |
Jul 02, 2010 | 10.74 | 10.74 | 10.63 | 10.74 | 2,728 | -0.02(-0.23%) |
Jul 01, 2010 | 10.62 | 10.76 | 10.60 | 10.76 | 49,030 | -0.09(-0.82%) |
Jun 30, 2010 | 10.91 | 10.94 | 10.85 | 10.85 | 5,583 | +0.02(+0.15%) |
Jun 29, 2010 | 10.93 | 10.93 | 10.81 | 10.84 | 6,784 | -0.41(-3.64%) |
Jun 25, 2010 | 11.25 | 11.28 | 11.19 | 11.25 | 1,757 | -0.01(-0.12%) |
Jun 24, 2010 | 11.33 | 11.33 | 11.25 | 11.26 | 8,743 | -0.13(-1.14%) |
Jun 23, 2010 | 11.33 | 11.44 | 11.33 | 11.39 | 2,749 | +0.05(+0.43%) |
Jun 22, 2010 | 11.44 | 11.53 | 11.34 | 11.34 | 7,870 | -0.12(-1.06%) |
Jun 21, 2010 | 11.57 | 11.67 | 11.46 | 11.46 | 10,576 | +0.32(+2.92%) |
Jun 18, 2010 | 11.14 | 11.23 | 11.14 | 11.14 | 5,692 | -0.02(-0.22%) |
Jun 17, 2010 | 11.15 | 11.16 | 11.12 | 11.16 | 3,077 | -0.11(-0.94%) |
Jun 16, 2010 | 11.13 | 11.27 | 11.13 | 11.27 | 1,617 | +0.05(+0.43%) |
Jun 15, 2010 | 11.17 | 11.26 | 11.17 | 11.22 | 6,351 | +0.24(+2.15%) |
Jun 14, 2010 | 11.11 | 11.13 | 10.98 | 10.98 | 1,971 | +0.10(+0.90%) |
Jun 11, 2010 | 10.80 | 10.89 | 10.76 | 10.89 | 7,652 | +0.05(+0.45%) |
Jun 10, 2010 | 10.72 | 10.86 | 10.72 | 10.84 | 3,402 | +0.15(+1.43%) |
Jun 09, 2010 | 10.81 | 10.89 | 10.69 | 10.69 | 8,474 | -0.07(-0.66%) |
Jun 08, 2010 | 10.63 | 10.76 | 10.59 | 10.76 | 12,070 | +0.19(+1.77%) |
Jun 07, 2010 | 10.85 | 10.85 | 10.57 | 10.57 | 17,143 | -0.19(-1.74%) |
Jun 04, 2010 | 10.76 | 10.98 | 10.72 | 10.76 | 12,923 | -0.19(-1.71%) |
Jun 03, 2010 | 11.01 | 11.09 | 10.89 | 10.94 | 5,570 | -0.08(-0.74%) |
Jun 02, 2010 | 10.92 | 11.02 | 10.85 | 11.02 | 18,593 | +0.17(+1.53%) |