Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.70 | 11.95 | 11.68 | 11.79 | 27,608 | +0.09(+0.80%) |
Aug 30, 2010 | 11.93 | 11.96 | 11.68 | 11.70 | 40,346 | -0.25(-2.11%) |
Aug 27, 2010 | 11.95 | 11.96 | 11.73 | 11.95 | 29,383 | +0.24(+2.09%) |
Aug 26, 2010 | 11.95 | 11.95 | 11.68 | 11.71 | 231 | -0.24(-1.99%) |
Aug 25, 2010 | 11.76 | 12.01 | 11.76 | 11.94 | 230 | +0.16(+1.34%) |
Aug 24, 2010 | 11.64 | 11.93 | 11.64 | 11.79 | 936 | +0.09(+0.80%) |
Aug 23, 2010 | 11.85 | 11.85 | 11.66 | 11.69 | 26,487 | -0.12(-0.97%) |
Aug 20, 2010 | 11.73 | 11.85 | 11.70 | 11.81 | 20,764 | -0.01(-0.12%) |
Aug 19, 2010 | 11.96 | 12.06 | 11.75 | 11.82 | 347 | -0.21(-1.74%) |
Aug 18, 2010 | 12.40 | 12.40 | 11.91 | 12.03 | 57,170 | -0.42(-3.41%) |
Aug 17, 2010 | 12.07 | 12.52 | 12.03 | 12.45 | 555 | +0.49(+4.09%) |
Aug 16, 2010 | 11.88 | 11.97 | 11.88 | 11.96 | 101,163 | +0.02(+0.18%) |
Aug 13, 2010 | 11.94 | 12.00 | 11.79 | 11.94 | 40,265 | +0.08(+0.67%) |
Aug 12, 2010 | 12.15 | 12.24 | 11.81 | 11.86 | 138 | -0.37(-3.06%) |
Aug 11, 2010 | 12.78 | 13.04 | 12.22 | 12.24 | 1,008 | -0.70(-5.40%) |
Aug 10, 2010 | 12.85 | 13.02 | 12.82 | 12.94 | 430 | -0.01(-0.06%) |
Aug 09, 2010 | 12.82 | 13.19 | 12.80 | 12.94 | 41,678 | +0.22(+1.70%) |
Aug 06, 2010 | 12.73 | 13.21 | 12.53 | 12.73 | 85,602 | -0.14(-1.12%) |
Aug 05, 2010 | 12.71 | 13.21 | 12.71 | 12.87 | 55,767 | +0.10(+0.79%) |
Aug 04, 2010 | 12.45 | 12.83 | 12.38 | 12.77 | 37,458 | +0.40(+3.20%) |
Aug 03, 2010 | 12.73 | 12.73 | 12.25 | 12.38 | 54,591 | -0.48(-3.70%) |
Aug 02, 2010 | 12.65 | 12.86 | 12.46 | 12.85 | 56,221 | +0.26(+2.06%) |
Jul 30, 2010 | 12.59 | 12.64 | 12.37 | 12.59 | 50,744 | -0.01(-0.11%) |
Jul 29, 2010 | 12.66 | 12.69 | 12.42 | 12.61 | 61,543 | +0.03(+0.23%) |
Jul 28, 2010 | 12.58 | 12.70 | 12.55 | 12.58 | 373 | -0.01(-0.06%) |
Jul 27, 2010 | 12.48 | 12.71 | 12.48 | 12.58 | 44,306 | +0.14(+1.10%) |
Jul 26, 2010 | 12.27 | 12.45 | 12.13 | 12.45 | 53,278 | +0.22(+1.83%) |
Jul 23, 2010 | 11.68 | 12.25 | 11.68 | 12.22 | 35,554 | +0.45(+3.79%) |
Jul 22, 2010 | 11.66 | 11.79 | 11.53 | 11.78 | 100,714 | +0.25(+2.19%) |
Jul 21, 2010 | 11.68 | 11.98 | 11.52 | 11.53 | 60,691 | -0.08(-0.68%) |
Jul 20, 2010 | 11.45 | 11.66 | 11.45 | 11.61 | 28,863 | +0.06(+0.50%) |
Jul 19, 2010 | 11.72 | 11.72 | 11.32 | 11.55 | 113,940 | -0.09(-0.80%) |
Jul 16, 2010 | 11.64 | 12.26 | 11.52 | 11.64 | 99,926 | -0.62(-5.05%) |
Jul 15, 2010 | 11.93 | 12.38 | 11.79 | 12.26 | 88,217 | +0.37(+3.09%) |
Jul 14, 2010 | 11.60 | 11.97 | 11.52 | 11.89 | 55,532 | +0.22(+1.85%) |
Jul 13, 2010 | 11.68 | 11.71 | 11.40 | 11.68 | 913 | +0.40(+3.58%) |
Jul 12, 2010 | 11.61 | 11.67 | 11.21 | 11.27 | 38,755 | -0.24(-2.13%) |
Jul 09, 2010 | 11.52 | 11.75 | 11.46 | 11.52 | 61,465 | +0.04(+0.31%) |
Jul 08, 2010 | 11.48 | 11.87 | 11.45 | 11.48 | 277 | -0.07(-0.62%) |
Jul 07, 2010 | 11.32 | 11.55 | 11.16 | 11.55 | 83,766 | +0.30(+2.69%) |
Jul 06, 2010 | 11.25 | 11.58 | 11.05 | 11.25 | 466 | +0.05(+0.45%) |
Jul 02, 2010 | 11.20 | 11.58 | 11.04 | 11.20 | 62,384 | +0.30(+2.77%) |
Jul 01, 2010 | 11.37 | 11.61 | 10.84 | 10.90 | 108,122 | -0.49(-4.30%) |
Jun 30, 2010 | 11.39 | 11.66 | 11.26 | 11.39 | 733 | -0.12(-1.06%) |
Jun 29, 2010 | 11.45 | 11.68 | 11.45 | 11.51 | 120,361 | -0.25(-2.14%) |
Jun 25, 2010 | 11.76 | 11.83 | 11.45 | 11.76 | 260,523 | +0.22(+1.93%) |
Jun 24, 2010 | 11.85 | 11.95 | 11.50 | 11.54 | 79,577 | -0.33(-2.79%) |
Jun 23, 2010 | 11.99 | 12.07 | 11.73 | 11.87 | 59,995 | -0.17(-1.38%) |
Jun 22, 2010 | 12.04 | 12.61 | 11.98 | 12.04 | 266 | -0.40(-3.24%) |
Jun 21, 2010 | 12.50 | 12.56 | 12.25 | 12.44 | 52,442 | +0.06(+0.47%) |
Jun 18, 2010 | 12.38 | 12.58 | 12.17 | 12.38 | 148,706 | +0.14(+1.18%) |
Jun 17, 2010 | 12.31 | 12.38 | 12.20 | 12.24 | 58,065 | -0.05(-0.41%) |
Jun 16, 2010 | 12.25 | 12.60 | 12.25 | 12.29 | 90,427 | -0.04(-0.35%) |
Jun 15, 2010 | 12.33 | 12.47 | 12.10 | 12.33 | 463 | +0.21(+1.72%) |
Jun 14, 2010 | 12.08 | 12.40 | 11.99 | 12.12 | 70,985 | +0.15(+1.26%) |
Jun 11, 2010 | 12.09 | 12.09 | 11.84 | 11.97 | 58,119 | -0.16(-1.31%) |
Jun 10, 2010 | 12.13 | 12.24 | 12.03 | 12.13 | 430 | +0.06(+0.48%) |
Jun 09, 2010 | 12.07 | 12.44 | 11.91 | 12.07 | 22,363 | +0.09(+0.78%) |
Jun 08, 2010 | 12.05 | 12.05 | 11.81 | 11.98 | 135,028 | -0.05(-0.42%) |
Jun 07, 2010 | 12.32 | 12.56 | 11.99 | 12.03 | 43,782 | -0.23(-1.88%) |
Jun 04, 2010 | 12.26 | 12.52 | 12.24 | 12.26 | 58,780 | -0.17(-1.33%) |
Jun 03, 2010 | 12.53 | 12.62 | 12.17 | 12.43 | 47,383 | -0.14(-1.09%) |
Jun 02, 2010 | 12.56 | 12.60 | 12.40 | 12.56 | 47,824 | +0.18(+1.45%) |