Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.25 | 12.34 | 11.86 | 12.10 | 122,348 | -0.20(-1.63%) |
Aug 30, 2010 | 12.46 | 12.52 | 12.22 | 12.30 | 77,825 | -0.25(-1.99%) |
Aug 27, 2010 | 12.07 | 12.60 | 11.58 | 12.55 | 90,616 | +0.65(+5.46%) |
Aug 26, 2010 | 11.98 | 12.07 | 11.81 | 11.90 | 78,614 | -0.11(-0.92%) |
Aug 25, 2010 | 11.49 | 12.02 | 11.45 | 12.01 | 81,550 | +0.46(+3.98%) |
Aug 24, 2010 | 11.12 | 11.94 | 11.12 | 11.55 | 118,574 | +0.35(+3.13%) |
Aug 23, 2010 | 11.52 | 11.60 | 11.18 | 11.20 | 76,885 | -0.28(-2.44%) |
Aug 20, 2010 | 11.34 | 11.68 | 11.29 | 11.48 | 86,643 | +0.06(+0.53%) |
Aug 19, 2010 | 11.57 | 11.73 | 11.29 | 11.42 | 140,683 | -0.22(-1.89%) |
Aug 18, 2010 | 11.89 | 11.97 | 11.63 | 11.64 | 64,626 | -0.29(-2.43%) |
Aug 17, 2010 | 11.79 | 12.27 | 11.46 | 11.93 | 89,807 | +0.25(+2.14%) |
Aug 16, 2010 | 11.58 | 11.91 | 11.52 | 11.68 | 132,904 | +0.05(+0.43%) |
Aug 13, 2010 | 11.94 | 12.15 | 11.60 | 11.63 | 56,573 | -0.39(-3.24%) |
Aug 12, 2010 | 11.77 | 12.16 | 11.72 | 12.02 | 82,445 | +0.04(+0.33%) |
Aug 11, 2010 | 12.55 | 12.72 | 11.92 | 11.98 | 147,381 | -0.86(-6.70%) |
Aug 10, 2010 | 12.85 | 13.05 | 12.63 | 12.84 | 147,275 | -0.19(-1.46%) |
Aug 09, 2010 | 12.92 | 13.14 | 12.71 | 13.03 | 105,528 | +0.24(+1.88%) |
Aug 06, 2010 | 12.56 | 12.92 | 12.50 | 12.79 | 50,828 | +0.07(+0.55%) |
Aug 05, 2010 | 12.89 | 12.96 | 12.72 | 12.72 | 89,844 | -0.28(-2.15%) |
Aug 04, 2010 | 12.41 | 13.00 | 12.19 | 13.00 | 79,349 | +0.62(+5.01%) |
Aug 03, 2010 | 12.40 | 12.73 | 12.36 | 12.38 | 67,274 | -0.09(-0.72%) |
Aug 02, 2010 | 12.83 | 13.08 | 12.28 | 12.47 | 230,813 | -0.30(-2.35%) |
Jul 30, 2010 | 12.60 | 13.00 | 12.60 | 12.77 | 74,666 | -0.01(-0.08%) |
Jul 29, 2010 | 13.14 | 13.14 | 12.67 | 12.78 | 154,084 | -0.22(-1.69%) |
Jul 28, 2010 | 12.91 | 13.15 | 12.26 | 13.00 | 180,633 | -0.01(-0.08%) |
Jul 27, 2010 | 13.09 | 13.15 | 12.82 | 13.01 | 105,767 | -0.05(-0.38%) |
Jul 26, 2010 | 12.88 | 13.19 | 12.68 | 13.06 | 127,097 | +0.26(+2.03%) |
Jul 23, 2010 | 12.31 | 12.94 | 12.15 | 12.80 | 86,898 | +0.40(+3.23%) |
Jul 22, 2010 | 12.18 | 12.48 | 12.01 | 12.40 | 76,003 | +0.43(+3.59%) |
Jul 21, 2010 | 12.56 | 12.63 | 11.95 | 11.97 | 46,009 | -0.52(-4.16%) |
Jul 20, 2010 | 11.95 | 12.56 | 11.95 | 12.49 | 82,447 | +0.37(+3.05%) |
Jul 19, 2010 | 12.03 | 12.21 | 11.85 | 12.12 | 46,299 | -0.08(-0.66%) |
Jul 16, 2010 | 12.49 | 12.67 | 12.13 | 12.20 | 114,006 | -0.38(-3.02%) |
Jul 15, 2010 | 12.96 | 12.98 | 12.42 | 12.58 | 82,613 | -0.41(-3.16%) |
Jul 14, 2010 | 12.76 | 13.00 | 12.66 | 12.99 | 121,076 | +0.22(+1.72%) |
Jul 13, 2010 | 12.64 | 12.80 | 12.58 | 12.77 | 121,899 | +0.26(+2.08%) |
Jul 12, 2010 | 12.62 | 12.71 | 12.40 | 12.51 | 91,086 | -0.20(-1.57%) |
Jul 09, 2010 | 12.58 | 12.73 | 12.50 | 12.71 | 34,316 | +0.10(+0.79%) |
Jul 08, 2010 | 12.74 | 12.74 | 12.29 | 12.61 | 133,819 | -0.08(-0.63%) |
Jul 07, 2010 | 12.25 | 12.69 | 12.25 | 12.69 | 89,897 | +0.46(+3.76%) |
Jul 06, 2010 | 12.52 | 12.67 | 12.19 | 12.23 | 123,013 | -0.14(-1.13%) |
Jul 02, 2010 | 12.60 | 12.60 | 12.23 | 12.37 | 68,783 | -0.11(-0.88%) |
Jul 01, 2010 | 12.57 | 12.68 | 12.34 | 12.48 | 159,211 | -0.12(-0.95%) |
Jun 30, 2010 | 12.46 | 12.79 | 12.31 | 12.60 | 119,863 | +0.18(+1.45%) |
Jun 29, 2010 | 12.24 | 12.66 | 12.08 | 12.42 | 165,064 | -0.08(-0.64%) |
Jun 25, 2010 | 12.13 | 12.54 | 12.00 | 12.50 | 245,452 | +0.40(+3.31%) |
Jun 24, 2010 | 11.90 | 12.39 | 11.86 | 12.10 | 76,983 | +0.13(+1.09%) |
Jun 23, 2010 | 11.72 | 12.10 | 11.71 | 11.97 | 40,797 | +0.21(+1.79%) |
Jun 22, 2010 | 12.09 | 12.19 | 11.75 | 11.76 | 78,290 | -0.25(-2.08%) |
Jun 21, 2010 | 12.70 | 12.70 | 11.92 | 12.01 | 108,447 | -0.56(-4.46%) |
Jun 18, 2010 | 11.89 | 12.61 | 11.75 | 12.57 | 194,624 | +0.77(+6.53%) |
Jun 17, 2010 | 11.97 | 12.03 | 11.70 | 11.80 | 42,596 | -0.06(-0.51%) |
Jun 16, 2010 | 11.93 | 12.06 | 11.72 | 11.86 | 55,970 | -0.14(-1.17%) |
Jun 15, 2010 | 11.89 | 12.05 | 11.66 | 12.00 | 95,201 | +0.30(+2.56%) |
Jun 14, 2010 | 11.96 | 12.04 | 11.60 | 11.70 | 70,036 | -0.11(-0.93%) |
Jun 11, 2010 | 11.50 | 11.96 | 11.50 | 11.81 | 54,224 | +0.19(+1.59%) |
Jun 10, 2010 | 11.30 | 11.70 | 11.25 | 11.62 | 81,237 | +0.54(+4.82%) |
Jun 09, 2010 | 11.23 | 11.46 | 11.03 | 11.09 | 111,345 | +0.00(+0.00%) |
Jun 08, 2010 | 11.00 | 11.16 | 10.88 | 11.09 | 120,626 | +0.16(+1.46%) |
Jun 07, 2010 | 11.28 | 11.28 | 10.91 | 10.93 | 130,451 | -0.35(-3.10%) |
Jun 04, 2010 | 11.39 | 11.50 | 11.17 | 11.28 | 100,431 | -0.49(-4.16%) |
Jun 03, 2010 | 11.56 | 11.85 | 11.49 | 11.77 | 139,628 | +0.30(+2.62%) |
Jun 02, 2010 | 11.46 | 11.61 | 11.35 | 11.47 | 74,133 | +0.02(+0.17%) |