Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.86 | 12.10 | 11.86 | 11.98 | 11,248 | -0.07(-0.58%) |
Aug 30, 2010 | 12.14 | 12.14 | 11.99 | 12.05 | 9,198 | +0.00(+0.00%) |
Aug 27, 2010 | 11.97 | 12.09 | 11.90 | 12.05 | 19,851 | +0.25(+2.12%) |
Aug 26, 2010 | 11.84 | 11.94 | 11.75 | 11.80 | 10,718 | -0.07(-0.59%) |
Aug 25, 2010 | 11.72 | 11.87 | 11.69 | 11.87 | 23,582 | +0.02(+0.17%) |
Aug 24, 2010 | 11.82 | 11.92 | 11.80 | 11.85 | 15,527 | -0.16(-1.33%) |
Aug 23, 2010 | 12.06 | 12.09 | 11.95 | 12.01 | 54,354 | -0.04(-0.33%) |
Aug 20, 2010 | 12.11 | 12.17 | 11.95 | 12.05 | 995,683 | -0.21(-1.71%) |
Aug 19, 2010 | 12.45 | 12.45 | 12.25 | 12.26 | 850,505 | -0.11(-0.89%) |
Aug 18, 2010 | 12.34 | 12.49 | 12.32 | 12.37 | 8,074 | -0.17(-1.36%) |
Aug 17, 2010 | 12.43 | 12.55 | 12.40 | 12.54 | 17,432 | +0.36(+2.96%) |
Aug 16, 2010 | 12.09 | 12.30 | 12.09 | 12.18 | 7,765 | -0.07(-0.57%) |
Aug 13, 2010 | 12.22 | 12.36 | 12.20 | 12.25 | 8,527 | -0.10(-0.81%) |
Aug 12, 2010 | 12.28 | 12.42 | 12.28 | 12.35 | 8,241 | +0.30(+2.49%) |
Aug 11, 2010 | 12.37 | 12.37 | 12.00 | 12.05 | 20,307 | -0.80(-6.23%) |
Aug 10, 2010 | 12.62 | 12.95 | 12.56 | 12.85 | 5,040 | -0.07(-0.54%) |
Aug 09, 2010 | 12.82 | 12.93 | 12.80 | 12.92 | 11,598 | -0.03(-0.23%) |
Aug 06, 2010 | 12.88 | 13.00 | 12.80 | 12.95 | 19,799 | +0.10(+0.78%) |
Aug 05, 2010 | 12.78 | 12.86 | 12.75 | 12.85 | 53,367 | -0.05(-0.39%) |
Aug 04, 2010 | 12.69 | 12.90 | 12.67 | 12.90 | 126,223 | +0.04(+0.31%) |
Aug 03, 2010 | 12.80 | 12.86 | 12.72 | 12.86 | 15,602 | +0.11(+0.86%) |
Aug 02, 2010 | 12.60 | 12.85 | 12.59 | 12.75 | 94,537 | +0.49(+4.00%) |
Jul 30, 2010 | 12.21 | 12.35 | 12.21 | 12.26 | 40,979 | -0.13(-1.05%) |
Jul 29, 2010 | 12.52 | 12.56 | 12.35 | 12.39 | 18,106 | +0.02(+0.16%) |
Jul 28, 2010 | 12.37 | 12.44 | 12.28 | 12.37 | 142,775 | -0.07(-0.56%) |
Jul 27, 2010 | 12.43 | 12.50 | 12.26 | 12.44 | 1,166,614 | +0.03(+0.24%) |
Jul 26, 2010 | 12.04 | 12.41 | 12.04 | 12.41 | 2,172,674 | +0.54(+4.55%) |
Jul 23, 2010 | 11.61 | 11.87 | 11.61 | 11.87 | 1,420,942 | +0.40(+3.49%) |
Jul 22, 2010 | 11.39 | 11.61 | 11.37 | 11.47 | 6,113 | +0.37(+3.33%) |
Jul 21, 2010 | 11.31 | 11.31 | 11.10 | 11.10 | 3,016 | -0.26(-2.29%) |
Jul 20, 2010 | 11.25 | 11.36 | 11.25 | 11.36 | 1,168 | +0.11(+0.98%) |
Jul 19, 2010 | 11.31 | 11.51 | 11.25 | 11.25 | 768 | -0.02(-0.18%) |
Jul 16, 2010 | 11.52 | 11.52 | 11.27 | 11.27 | 1,965 | -0.33(-2.84%) |
Jul 15, 2010 | 11.60 | 11.60 | 11.60 | 11.60 | 1,160 | +0.08(+0.69%) |
Jul 14, 2010 | 11.55 | 11.55 | 11.52 | 11.52 | 288 | +0.08(+0.70%) |
Jul 13, 2010 | 11.44 | 11.44 | 11.44 | 11.44 | 1,699 | +0.29(+2.60%) |
Jul 12, 2010 | 11.13 | 11.18 | 11.13 | 11.15 | 678 | -0.20(-1.76%) |
Jul 09, 2010 | 11.18 | 11.36 | 11.18 | 11.35 | 892 | +0.20(+1.79%) |
Jul 08, 2010 | 11.28 | 11.28 | 11.15 | 11.15 | 1,392 | +0.05(+0.45%) |
Jul 07, 2010 | 11.10 | 11.10 | 11.10 | 11.10 | 219 | +0.15(+1.37%) |
Jul 06, 2010 | 10.99 | 11.05 | 10.95 | 10.95 | 4,571 | +0.13(+1.20%) |
Jul 02, 2010 | 10.79 | 10.82 | 10.74 | 10.82 | 2,211 | +0.07(+0.65%) |
Jul 01, 2010 | 10.61 | 10.75 | 10.60 | 10.75 | 1,868 | +0.10(+0.94%) |
Jun 30, 2010 | 10.75 | 10.75 | 10.65 | 10.65 | 1,071 | +0.03(+0.28%) |
Jun 29, 2010 | 10.61 | 10.75 | 10.56 | 10.62 | 1,405 | -0.63(-5.60%) |
Jun 25, 2010 | 11.04 | 11.25 | 11.04 | 11.25 | 1,234 | +0.10(+0.90%) |
Jun 24, 2010 | 11.11 | 11.15 | 11.11 | 11.15 | 365 | -0.20(-1.76%) |
Jun 23, 2010 | 11.08 | 11.35 | 11.08 | 11.35 | 5,216 | +0.12(+1.07%) |
Jun 22, 2010 | 11.35 | 11.35 | 11.23 | 11.23 | 1,470 | -0.20(-1.75%) |
Jun 21, 2010 | 11.45 | 11.45 | 11.43 | 11.43 | 1,124 | +0.03(+0.26%) |
Jun 18, 2010 | 11.46 | 11.46 | 11.40 | 11.40 | 1,079 | +0.15(+1.33%) |
Jun 17, 2010 | 11.32 | 11.32 | 11.25 | 11.25 | 324 | +0.01(+0.09%) |
Jun 16, 2010 | 11.17 | 11.25 | 11.17 | 11.24 | 637 | -0.01(-0.09%) |
Jun 15, 2010 | 11.13 | 11.25 | 11.13 | 11.25 | 682 | +0.29(+2.65%) |
Jun 14, 2010 | 10.96 | 10.96 | 10.96 | 10.96 | 45,298 | +0.31(+2.91%) |
Jun 11, 2010 | 10.75 | 10.75 | 10.65 | 10.65 | 1,491 | +0.05(+0.47%) |
Jun 10, 2010 | 10.56 | 10.62 | 10.55 | 10.60 | 646 | +0.25(+2.42%) |
Jun 09, 2010 | 10.26 | 10.37 | 10.26 | 10.35 | 1,264 | +0.05(+0.49%) |
Jun 08, 2010 | 10.17 | 10.40 | 10.17 | 10.30 | 1,219 | -0.10(-0.96%) |
Jun 07, 2010 | 10.42 | 10.53 | 10.32 | 10.40 | 56,051 | -0.05(-0.48%) |
Jun 04, 2010 | 10.54 | 10.55 | 10.38 | 10.45 | 41,210 | -0.20(-1.88%) |
Jun 03, 2010 | 10.78 | 10.81 | 10.65 | 10.65 | 15,627 | +0.00(+0.00%) |
Jun 02, 2010 | 10.53 | 10.65 | 10.52 | 10.65 | 23,878 | +0.01(+0.13%) |