Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.71 | 10.93 | 10.58 | 10.71 | 484 | -0.11(-1.01%) |
Aug 30, 2010 | 11.00 | 11.12 | 10.78 | 10.82 | 217,130 | -0.26(-2.34%) |
Aug 27, 2010 | 11.08 | 11.15 | 10.41 | 11.08 | 335,639 | +0.45(+4.22%) |
Aug 26, 2010 | 10.85 | 10.99 | 10.62 | 10.63 | 362 | -0.18(-1.66%) |
Aug 25, 2010 | 10.66 | 10.84 | 10.41 | 10.81 | 646 | +0.13(+1.21%) |
Aug 24, 2010 | 10.77 | 11.01 | 10.64 | 10.68 | 464 | -0.28(-2.55%) |
Aug 23, 2010 | 11.58 | 11.62 | 10.96 | 10.96 | 176,764 | -0.47(-4.10%) |
Aug 20, 2010 | 11.41 | 11.49 | 11.07 | 11.43 | 326,417 | -0.06(-0.52%) |
Aug 19, 2010 | 11.90 | 11.94 | 11.47 | 11.49 | 126 | -0.53(-4.40%) |
Aug 18, 2010 | 11.98 | 12.16 | 11.88 | 12.02 | 841 | +0.04(+0.33%) |
Aug 17, 2010 | 12.12 | 12.14 | 11.94 | 11.98 | 726 | +0.06(+0.50%) |
Aug 16, 2010 | 11.63 | 11.98 | 11.56 | 11.92 | 275,189 | +0.25(+2.14%) |
Aug 13, 2010 | 11.67 | 11.82 | 11.64 | 11.67 | 289,686 | -0.16(-1.35%) |
Aug 12, 2010 | 11.50 | 12.04 | 11.42 | 11.83 | 423,467 | -0.04(-0.34%) |
Aug 11, 2010 | 12.16 | 12.16 | 11.62 | 11.87 | 441,315 | -0.53(-4.26%) |
Aug 10, 2010 | 12.60 | 12.60 | 12.23 | 12.40 | 1,023 | -0.31(-2.43%) |
Aug 09, 2010 | 12.73 | 12.74 | 12.58 | 12.71 | 286,632 | -0.03(-0.23%) |
Aug 06, 2010 | 12.74 | 12.74 | 12.38 | 12.74 | 350,708 | +0.01(+0.08%) |
Aug 05, 2010 | 12.59 | 13.03 | 12.57 | 12.73 | 266,047 | +0.08(+0.63%) |
Aug 04, 2010 | 12.94 | 12.99 | 12.61 | 12.65 | 756 | -0.28(-2.16%) |
Aug 03, 2010 | 13.54 | 13.59 | 12.88 | 12.92 | 2,075 | -0.67(-4.92%) |
Aug 02, 2010 | 13.24 | 13.71 | 13.23 | 13.59 | 910,278 | +0.61(+4.69%) |
Jul 30, 2010 | 12.98 | 13.00 | 12.38 | 12.98 | 336,549 | +0.31(+2.44%) |
Jul 29, 2010 | 12.96 | 13.09 | 12.57 | 12.68 | 232 | -0.21(-1.63%) |
Jul 28, 2010 | 12.83 | 12.93 | 12.70 | 12.88 | 452,218 | -0.03(-0.23%) |
Jul 27, 2010 | 12.68 | 12.95 | 12.68 | 12.91 | 1,012 | +0.24(+1.89%) |
Jul 26, 2010 | 12.32 | 12.72 | 12.20 | 12.68 | 637,897 | +0.36(+2.92%) |
Jul 23, 2010 | 12.14 | 12.45 | 12.00 | 12.32 | 339,120 | +0.11(+0.90%) |
Jul 22, 2010 | 11.97 | 12.21 | 11.93 | 12.21 | 1,680 | +0.42(+3.55%) |
Jul 21, 2010 | 11.70 | 11.96 | 11.57 | 11.79 | 553,997 | +0.16(+1.37%) |
Jul 20, 2010 | 10.99 | 11.66 | 10.97 | 11.63 | 845 | +0.38(+3.37%) |
Jul 19, 2010 | 11.17 | 11.50 | 10.90 | 11.25 | 485,083 | +0.14(+1.26%) |
Jul 16, 2010 | 11.11 | 11.87 | 10.99 | 11.11 | 559,774 | -0.73(-6.15%) |
Jul 15, 2010 | 11.47 | 11.95 | 11.39 | 11.84 | 557,786 | +0.32(+2.77%) |
Jul 14, 2010 | 11.26 | 11.62 | 11.24 | 11.52 | 6,550 | +0.16(+1.40%) |
Jul 13, 2010 | 11.27 | 11.36 | 11.06 | 11.36 | 697 | +0.13(+1.20%) |
Jul 12, 2010 | 11.19 | 11.32 | 10.86 | 11.22 | 131,349 | -0.03(-0.22%) |
Jul 09, 2010 | 11.25 | 11.25 | 10.67 | 11.25 | 192,022 | +0.46(+4.25%) |
Jul 08, 2010 | 10.89 | 11.22 | 10.63 | 10.79 | 2,085 | +0.07(+0.65%) |
Jul 07, 2010 | 9.983 | 10.78 | 9.983 | 10.72 | 2,954 | +0.66(+6.54%) |
Jul 06, 2010 | 10.50 | 10.71 | 9.973 | 10.06 | 1,964 | -0.22(-2.13%) |
Jul 02, 2010 | 10.28 | 10.50 | 10.13 | 10.28 | 200,097 | -0.07(-0.67%) |
Jul 01, 2010 | 10.30 | 10.49 | 9.853 | 10.35 | 456,351 | +0.00(+0.00%) |
Jun 30, 2010 | 10.70 | 11.12 | 10.33 | 10.35 | 663 | -0.35(-3.26%) |
Jun 29, 2010 | 11.12 | 11.25 | 10.69 | 10.70 | 7,334 | -0.50(-4.45%) |
Jun 25, 2010 | 11.20 | 11.39 | 10.83 | 11.20 | 259,990 | +0.07(+0.63%) |
Jun 24, 2010 | 11.47 | 11.47 | 10.97 | 11.13 | 585,322 | -0.34(-2.96%) |
Jun 23, 2010 | 11.29 | 11.49 | 11.17 | 11.47 | 120,218 | +0.13(+1.14%) |
Jun 22, 2010 | 11.90 | 11.90 | 11.23 | 11.34 | 684 | -0.49(-4.13%) |
Jun 21, 2010 | 12.06 | 12.46 | 11.77 | 11.83 | 416,447 | -0.02(-0.17%) |
Jun 18, 2010 | 11.85 | 12.13 | 11.81 | 11.85 | 310,521 | -0.23(-1.90%) |
Jun 17, 2010 | 12.68 | 12.70 | 11.97 | 12.08 | 396,363 | -0.32(-2.57%) |
Jun 16, 2010 | 12.48 | 12.66 | 12.24 | 12.40 | 154,926 | -0.27(-2.13%) |
Jun 15, 2010 | 12.30 | 12.69 | 12.12 | 12.67 | 612 | +0.57(+4.70%) |
Jun 14, 2010 | 11.97 | 12.42 | 11.95 | 12.10 | 299,018 | +0.21(+1.76%) |
Jun 11, 2010 | 11.52 | 11.93 | 11.36 | 11.89 | 358,537 | +0.27(+2.32%) |
Jun 10, 2010 | 11.62 | 11.71 | 11.32 | 11.62 | 3,469 | +0.30(+2.64%) |
Jun 09, 2010 | 11.04 | 11.77 | 11.02 | 11.32 | 861,688 | +0.31(+2.81%) |
Jun 08, 2010 | 11.40 | 11.52 | 10.76 | 11.01 | 2,122 | -0.39(-3.41%) |
Jun 07, 2010 | 11.58 | 11.84 | 11.39 | 11.40 | 656,179 | -0.26(-2.22%) |
Jun 04, 2010 | 11.66 | 11.95 | 11.53 | 11.66 | 449,530 | -0.59(-4.80%) |
Jun 03, 2010 | 12.09 | 12.42 | 12.02 | 12.25 | 632,810 | +0.28(+2.33%) |
Jun 02, 2010 | 11.47 | 12.02 | 11.36 | 11.97 | 7,124 | +0.60(+5.26%) |