Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.32 | 11.32 | 11.00 | 11.09 | 30,655 | -0.16(-1.44%) |
Aug 30, 2010 | 11.30 | 11.30 | 11.14 | 11.25 | 10,801 | -0.00(-0.04%) |
Aug 27, 2010 | 11.26 | 11.30 | 10.98 | 11.26 | 19,952 | +0.15(+1.32%) |
Aug 26, 2010 | 11.03 | 11.18 | 11.01 | 11.11 | 48,721 | -0.00(-0.03%) |
Aug 25, 2010 | 10.99 | 11.15 | 10.91 | 11.11 | 48,174 | +0.03(+0.27%) |
Aug 24, 2010 | 11.18 | 11.24 | 11.02 | 11.08 | 83,108 | -0.23(-1.99%) |
Aug 23, 2010 | 11.03 | 11.44 | 11.03 | 11.31 | 77,524 | -0.15(-1.32%) |
Aug 20, 2010 | 11.48 | 11.49 | 11.35 | 11.46 | 20,996 | -0.08(-0.71%) |
Aug 19, 2010 | 11.45 | 11.54 | 11.45 | 11.54 | 35,540 | +0.00(+0.00%) |
Aug 18, 2010 | 11.40 | 11.54 | 11.31 | 11.54 | 48,440 | +0.05(+0.41%) |
Aug 17, 2010 | 11.33 | 11.54 | 11.25 | 11.50 | 42,452 | +0.28(+2.51%) |
Aug 16, 2010 | 11.39 | 11.39 | 11.16 | 11.22 | 88,457 | -0.04(-0.34%) |
Aug 13, 2010 | 11.25 | 11.26 | 11.02 | 11.25 | 27,506 | +0.21(+1.89%) |
Aug 12, 2010 | 11.17 | 11.26 | 11.04 | 11.04 | 41,415 | -0.16(-1.41%) |
Aug 11, 2010 | 11.09 | 11.25 | 11.09 | 11.20 | 27,016 | -0.07(-0.65%) |
Aug 10, 2010 | 11.05 | 11.29 | 11.05 | 11.28 | 39,372 | +0.12(+1.06%) |
Aug 09, 2010 | 11.00 | 11.17 | 11.00 | 11.16 | 35,632 | +0.10(+0.93%) |
Aug 06, 2010 | 11.05 | 11.18 | 11.04 | 11.05 | 37,115 | -0.06(-0.50%) |
Aug 05, 2010 | 11.17 | 11.23 | 11.07 | 11.11 | 46,103 | -0.06(-0.54%) |
Aug 04, 2010 | 11.03 | 11.27 | 11.03 | 11.17 | 82,207 | +0.04(+0.33%) |
Aug 03, 2010 | 11.03 | 11.15 | 10.98 | 11.13 | 47,694 | +0.09(+0.80%) |
Aug 02, 2010 | 11.12 | 11.12 | 11.01 | 11.04 | 33,713 | +0.01(+0.06%) |
Jul 30, 2010 | 11.04 | 11.07 | 10.81 | 11.04 | 45,616 | +0.05(+0.49%) |
Jul 29, 2010 | 11.05 | 11.05 | 10.83 | 10.98 | 30,399 | +0.07(+0.61%) |
Jul 28, 2010 | 10.92 | 11.03 | 10.90 | 10.92 | 18,827 | -0.05(-0.46%) |
Jul 27, 2010 | 10.89 | 11.05 | 10.85 | 10.97 | 76,271 | -0.06(-0.51%) |
Jul 26, 2010 | 10.85 | 11.03 | 10.74 | 11.03 | 50,632 | +0.17(+1.59%) |
Jul 23, 2010 | 10.75 | 10.89 | 10.58 | 10.85 | 114,838 | -0.06(-0.52%) |
Jul 22, 2010 | 10.96 | 11.07 | 10.88 | 10.91 | 44,556 | +0.13(+1.17%) |
Jul 21, 2010 | 10.88 | 10.96 | 10.76 | 10.78 | 25,830 | -0.11(-1.04%) |
Jul 20, 2010 | 10.83 | 10.98 | 10.69 | 10.90 | 63,505 | +0.21(+2.00%) |
Jul 19, 2010 | 10.82 | 10.82 | 10.60 | 10.68 | 39,031 | -0.08(-0.73%) |
Jul 16, 2010 | 10.76 | 10.98 | 10.67 | 10.76 | 33,557 | -0.13(-1.18%) |
Jul 15, 2010 | 10.73 | 10.93 | 10.69 | 10.89 | 36,307 | +0.19(+1.79%) |
Jul 14, 2010 | 10.79 | 10.99 | 10.63 | 10.70 | 51,730 | -0.08(-0.73%) |
Jul 13, 2010 | 10.81 | 11.00 | 10.59 | 10.78 | 106,251 | -0.16(-1.44%) |
Jul 12, 2010 | 10.77 | 11.15 | 10.56 | 10.93 | 130,980 | -0.12(-1.08%) |
Jul 09, 2010 | 11.05 | 11.36 | 10.73 | 11.05 | 176,361 | +0.25(+2.27%) |
Jul 08, 2010 | 10.98 | 11.03 | 10.51 | 10.81 | 130,398 | -0.15(-1.38%) |
Jul 07, 2010 | 10.77 | 11.11 | 10.77 | 10.96 | 67,974 | +0.22(+2.05%) |
Jul 06, 2010 | 11.01 | 11.13 | 10.74 | 10.74 | 26,269 | -0.11(-1.01%) |
Jul 02, 2010 | 10.85 | 11.12 | 10.69 | 10.85 | 31,017 | -0.07(-0.62%) |
Jul 01, 2010 | 11.00 | 11.07 | 10.40 | 10.92 | 64,670 | -0.00(-0.01%) |
Jun 30, 2010 | 11.01 | 11.13 | 10.84 | 10.92 | 32,386 | -0.00(-0.03%) |
Jun 29, 2010 | 11.10 | 11.36 | 10.92 | 10.92 | 58,451 | -0.43(-3.82%) |
Jun 25, 2010 | 11.36 | 11.36 | 10.77 | 11.36 | 93,998 | +0.27(+2.42%) |
Jun 24, 2010 | 11.46 | 11.46 | 11.07 | 11.09 | 37,889 | -0.19(-1.66%) |
Jun 23, 2010 | 11.49 | 11.55 | 11.27 | 11.27 | 47,978 | -0.28(-2.46%) |
Jun 22, 2010 | 11.63 | 11.68 | 11.49 | 11.56 | 121,035 | -0.16(-1.36%) |
Jun 21, 2010 | 12.02 | 12.30 | 11.28 | 11.72 | 94,827 | -0.26(-2.14%) |
Jun 18, 2010 | 11.97 | 12.25 | 11.76 | 11.97 | 58,606 | +0.01(+0.05%) |
Jun 17, 2010 | 12.15 | 12.26 | 11.82 | 11.97 | 61,974 | -0.17(-1.44%) |
Jun 16, 2010 | 12.02 | 12.27 | 11.80 | 12.14 | 51,152 | -0.03(-0.21%) |
Jun 15, 2010 | 12.10 | 12.18 | 11.89 | 12.17 | 42,186 | +0.30(+2.53%) |
Jun 14, 2010 | 11.81 | 12.21 | 11.71 | 11.87 | 77,574 | +0.19(+1.60%) |
Jun 11, 2010 | 11.62 | 11.73 | 11.49 | 11.68 | 19,516 | +0.05(+0.40%) |
Jun 10, 2010 | 11.52 | 11.67 | 11.52 | 11.63 | 18,152 | +0.17(+1.53%) |
Jun 09, 2010 | 11.14 | 11.71 | 11.14 | 11.46 | 61,500 | +0.30(+2.73%) |
Jun 08, 2010 | 10.96 | 11.24 | 10.77 | 11.15 | 25,913 | +0.13(+1.18%) |
Jun 07, 2010 | 11.06 | 11.24 | 10.74 | 11.02 | 93,280 | -0.11(-0.95%) |
Jun 04, 2010 | 11.13 | 11.41 | 11.00 | 11.13 | 27,047 | -0.08(-0.72%) |
Jun 03, 2010 | 10.85 | 11.23 | 10.85 | 11.21 | 27,694 | +0.37(+3.38%) |
Jun 02, 2010 | 10.62 | 11.05 | 10.62 | 10.85 | 40,117 | +0.37(+3.54%) |