Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.44 | 11.44 | 11.37 | 11.40 | 29,406 | -0.03(-0.25%) |
Aug 30, 2010 | 11.41 | 11.44 | 11.36 | 11.43 | 37,378 | +0.02(+0.14%) |
Aug 27, 2010 | 11.35 | 11.42 | 11.35 | 11.41 | 41,849 | +0.05(+0.43%) |
Aug 26, 2010 | 11.34 | 11.36 | 11.34 | 11.36 | 36,059 | -0.00(-0.04%) |
Aug 25, 2010 | 11.38 | 11.38 | 11.34 | 11.37 | 30,164 | -0.01(-0.07%) |
Aug 24, 2010 | 11.34 | 11.40 | 11.34 | 11.38 | 32,048 | -0.00(-0.04%) |
Aug 23, 2010 | 11.38 | 11.40 | 11.36 | 11.38 | 17,403 | +0.05(+0.43%) |
Aug 20, 2010 | 11.34 | 11.40 | 11.33 | 11.33 | 30,132 | -0.06(-0.57%) |
Aug 19, 2010 | 11.39 | 11.40 | 11.36 | 11.40 | 14,042 | +0.04(+0.32%) |
Aug 18, 2010 | 11.34 | 11.40 | 11.34 | 11.36 | 23,918 | -0.04(-0.32%) |
Aug 17, 2010 | 11.32 | 11.40 | 11.32 | 11.40 | 16,860 | +0.08(+0.71%) |
Aug 16, 2010 | 11.35 | 11.35 | 11.32 | 11.32 | 18,030 | +0.00(+0.00%) |
Aug 13, 2010 | 11.34 | 11.36 | 11.32 | 11.32 | 33,206 | +0.00(+0.00%) |
Aug 12, 2010 | 11.36 | 11.37 | 11.30 | 11.32 | 44,596 | +0.01(+0.11%) |
Aug 11, 2010 | 11.38 | 11.38 | 11.30 | 11.30 | 33,712 | -0.01(-0.11%) |
Aug 10, 2010 | 11.30 | 11.39 | 11.30 | 11.32 | 56,574 | -0.06(-0.53%) |
Aug 09, 2010 | 11.29 | 11.40 | 11.28 | 11.38 | 31,481 | -0.02(-0.18%) |
Aug 06, 2010 | 11.24 | 11.40 | 11.24 | 11.40 | 59,727 | +0.10(+0.89%) |
Aug 05, 2010 | 11.36 | 11.38 | 11.30 | 11.30 | 45,746 | -0.05(-0.46%) |
Aug 04, 2010 | 11.37 | 11.38 | 11.35 | 11.35 | 18,092 | -0.03(-0.25%) |
Aug 03, 2010 | 11.38 | 11.38 | 11.34 | 11.38 | 29,190 | +0.00(+0.01%) |
Aug 02, 2010 | 11.36 | 11.38 | 11.30 | 11.38 | 39,086 | +0.04(+0.35%) |
Jul 30, 2010 | 11.31 | 11.34 | 11.23 | 11.34 | 66,883 | -0.01(-0.11%) |
Jul 29, 2010 | 11.34 | 11.36 | 11.30 | 11.35 | 28,910 | +0.01(+0.11%) |
Jul 28, 2010 | 11.34 | 11.34 | 11.28 | 11.34 | 46,073 | +0.00(+0.00%) |
Jul 27, 2010 | 11.34 | 11.36 | 11.30 | 11.34 | 58,153 | +0.03(+0.25%) |
Jul 26, 2010 | 11.37 | 11.38 | 11.30 | 11.31 | 10,416 | -0.07(-0.61%) |
Jul 23, 2010 | 11.29 | 11.38 | 11.29 | 11.38 | 42,598 | +0.02(+0.14%) |
Jul 22, 2010 | 11.30 | 11.37 | 11.27 | 11.36 | 49,055 | +0.06(+0.57%) |
Jul 21, 2010 | 11.27 | 11.32 | 11.25 | 11.30 | 57,709 | +0.00(+0.04%) |
Jul 20, 2010 | 11.28 | 11.30 | 11.20 | 11.29 | 48,743 | +0.08(+0.76%) |
Jul 19, 2010 | 11.26 | 11.30 | 11.20 | 11.21 | 47,224 | -0.02(-0.22%) |
Jul 16, 2010 | 11.22 | 11.25 | 11.20 | 11.23 | 15,190 | +0.02(+0.14%) |
Jul 15, 2010 | 11.26 | 11.26 | 11.21 | 11.21 | 18,712 | -0.02(-0.18%) |
Jul 14, 2010 | 11.19 | 11.27 | 11.17 | 11.24 | 42,886 | +0.02(+0.18%) |
Jul 13, 2010 | 11.24 | 11.27 | 11.17 | 11.21 | 64,280 | +0.03(+0.25%) |
Jul 12, 2010 | 11.15 | 11.22 | 11.14 | 11.19 | 37,165 | +0.04(+0.40%) |
Jul 09, 2010 | 11.24 | 11.25 | 11.14 | 11.14 | 33,761 | -0.07(-0.61%) |
Jul 08, 2010 | 11.16 | 11.25 | 11.15 | 11.21 | 37,182 | -0.00(-0.04%) |
Jul 07, 2010 | 11.16 | 11.21 | 11.12 | 11.21 | 30,244 | +0.09(+0.83%) |
Jul 06, 2010 | 11.30 | 11.30 | 11.12 | 11.12 | 65,740 | -0.09(-0.83%) |
Jul 02, 2010 | 11.17 | 11.24 | 11.17 | 11.21 | 20,088 | +0.02(+0.18%) |
Jul 01, 2010 | 11.26 | 11.26 | 11.12 | 11.19 | 16,298 | -0.04(-0.32%) |
Jun 30, 2010 | 11.19 | 11.27 | 11.10 | 11.23 | 66,157 | +0.04(+0.32%) |
Jun 29, 2010 | 11.15 | 11.19 | 11.13 | 11.19 | 23,110 | +0.06(+0.51%) |
Jun 25, 2010 | 11.11 | 11.17 | 11.11 | 11.14 | 25,130 | -0.03(-0.23%) |
Jun 24, 2010 | 11.12 | 11.17 | 11.10 | 11.16 | 30,130 | +0.03(+0.23%) |
Jun 23, 2010 | 11.19 | 11.19 | 11.10 | 11.14 | 15,165 | -0.05(-0.45%) |
Jun 22, 2010 | 11.13 | 11.21 | 11.10 | 11.19 | 24,567 | +0.09(+0.82%) |
Jun 21, 2010 | 11.14 | 11.14 | 11.10 | 11.10 | 28,236 | -0.04(-0.36%) |
Jun 18, 2010 | 11.13 | 11.14 | 11.09 | 11.14 | 53,319 | +0.02(+0.22%) |
Jun 17, 2010 | 11.09 | 11.14 | 11.07 | 11.11 | 48,433 | +0.00(+0.00%) |
Jun 16, 2010 | 11.09 | 11.11 | 11.09 | 11.11 | 17,740 | +0.02(+0.15%) |
Jun 15, 2010 | 11.13 | 11.19 | 11.06 | 11.10 | 74,349 | -0.03(-0.29%) |
Jun 14, 2010 | 11.34 | 11.34 | 11.12 | 11.13 | 32,051 | +0.00(+0.00%) |
Jun 11, 2010 | 11.04 | 11.13 | 11.04 | 11.13 | 27,185 | +0.04(+0.32%) |
Jun 10, 2010 | 11.09 | 11.12 | 11.04 | 11.09 | 28,220 | +0.06(+0.54%) |
Jun 09, 2010 | 11.09 | 11.09 | 11.00 | 11.04 | 64,761 | +0.02(+0.18%) |
Jun 08, 2010 | 10.98 | 11.09 | 10.98 | 11.02 | 21,893 | -0.08(-0.71%) |
Jun 07, 2010 | 11.09 | 11.09 | 11.04 | 11.09 | 19,909 | +0.05(+0.47%) |
Jun 04, 2010 | 11.05 | 11.09 | 11.04 | 11.04 | 19,016 | -0.02(-0.18%) |
Jun 03, 2010 | 11.04 | 11.07 | 11.04 | 11.06 | 9,204 | -0.00(-0.04%) |
Jun 02, 2010 | 11.07 | 11.07 | 10.96 | 11.07 | 25,764 | +0.01(+0.11%) |