Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.79 | 11.20 | 10.69 | 10.99 | 28,427 | +0.34(+3.19%) |
Aug 30, 2010 | 11.36 | 11.36 | 10.65 | 10.65 | 21,453 | -0.79(-6.91%) |
Aug 27, 2010 | 10.49 | 11.48 | 10.49 | 11.44 | 53,987 | +1.43(+14.29%) |
Aug 26, 2010 | 10.39 | 10.52 | 9.910 | 10.01 | 50,272 | -0.38(-3.66%) |
Aug 25, 2010 | 10.10 | 10.40 | 10.06 | 10.39 | 33,093 | +0.25(+2.47%) |
Aug 24, 2010 | 10.43 | 10.72 | 10.13 | 10.14 | 33,879 | -0.41(-3.89%) |
Aug 23, 2010 | 10.75 | 11.32 | 10.48 | 10.55 | 38,503 | -0.16(-1.49%) |
Aug 20, 2010 | 10.50 | 10.90 | 10.40 | 10.71 | 43,596 | +0.21(+2.00%) |
Aug 19, 2010 | 10.86 | 10.88 | 10.43 | 10.50 | 40,747 | -0.45(-4.11%) |
Aug 18, 2010 | 10.94 | 11.22 | 10.75 | 10.95 | 25,108 | -0.02(-0.18%) |
Aug 17, 2010 | 11.59 | 11.59 | 10.91 | 10.97 | 36,451 | -0.53(-4.61%) |
Aug 16, 2010 | 11.00 | 11.56 | 10.96 | 11.50 | 31,008 | +0.50(+4.55%) |
Aug 13, 2010 | 10.97 | 11.16 | 10.82 | 11.00 | 32,594 | +0.05(+0.46%) |
Aug 12, 2010 | 10.78 | 11.00 | 10.60 | 10.95 | 32,601 | +0.03(+0.27%) |
Aug 11, 2010 | 11.31 | 11.64 | 10.88 | 10.92 | 64,202 | -0.59(-5.13%) |
Aug 10, 2010 | 11.81 | 11.81 | 11.50 | 11.51 | 21,512 | -0.50(-4.16%) |
Aug 09, 2010 | 11.70 | 12.06 | 11.50 | 12.01 | 11,993 | +0.35(+3.00%) |
Aug 06, 2010 | 12.14 | 12.37 | 11.56 | 11.66 | 33,016 | -0.69(-5.59%) |
Aug 05, 2010 | 12.53 | 12.58 | 12.31 | 12.35 | 6,806 | -0.24(-1.91%) |
Aug 04, 2010 | 12.84 | 12.84 | 12.38 | 12.59 | 11,366 | -0.22(-1.72%) |
Aug 03, 2010 | 12.85 | 12.91 | 12.75 | 12.81 | 10,101 | -0.14(-1.08%) |
Aug 02, 2010 | 13.36 | 13.36 | 12.88 | 12.95 | 28,605 | -0.24(-1.82%) |
Jul 30, 2010 | 12.50 | 13.27 | 12.50 | 13.19 | 49,177 | +0.76(+6.11%) |
Jul 29, 2010 | 12.06 | 12.47 | 12.05 | 12.43 | 11,271 | +0.51(+4.28%) |
Jul 28, 2010 | 11.96 | 12.04 | 11.87 | 11.92 | 13,376 | -0.08(-0.67%) |
Jul 27, 2010 | 12.40 | 12.40 | 12.00 | 12.00 | 20,463 | -0.28(-2.28%) |
Jul 26, 2010 | 12.46 | 12.47 | 12.09 | 12.28 | 30,346 | -0.02(-0.16%) |
Jul 23, 2010 | 11.69 | 12.31 | 11.53 | 12.30 | 24,738 | +0.53(+4.50%) |
Jul 22, 2010 | 11.23 | 11.80 | 11.08 | 11.77 | 22,216 | +0.78(+7.10%) |
Jul 21, 2010 | 11.75 | 11.75 | 10.99 | 10.99 | 27,404 | -0.75(-6.39%) |
Jul 20, 2010 | 11.76 | 12.34 | 11.30 | 11.74 | 31,210 | -0.72(-5.78%) |
Jul 19, 2010 | 13.35 | 13.35 | 12.26 | 12.46 | 73,295 | -0.89(-6.67%) |
Jul 16, 2010 | 13.19 | 13.74 | 13.19 | 13.35 | 86,176 | +0.02(+0.15%) |
Jul 15, 2010 | 13.18 | 13.36 | 13.00 | 13.33 | 62,445 | +0.20(+1.52%) |
Jul 14, 2010 | 12.89 | 13.51 | 12.43 | 13.13 | 71,635 | +0.28(+2.18%) |
Jul 13, 2010 | 11.78 | 12.94 | 11.77 | 12.85 | 38,890 | +1.27(+10.97%) |
Jul 12, 2010 | 11.07 | 12.48 | 11.07 | 11.58 | 31,145 | +0.44(+3.95%) |
Jul 09, 2010 | 11.89 | 11.89 | 10.90 | 11.14 | 45,931 | -0.67(-5.67%) |
Jul 08, 2010 | 12.07 | 12.07 | 11.58 | 11.81 | 37,763 | -0.11(-0.92%) |
Jul 07, 2010 | 11.65 | 12.00 | 11.57 | 11.92 | 35,200 | +0.23(+1.97%) |
Jul 06, 2010 | 12.44 | 12.44 | 11.61 | 11.69 | 41,828 | -0.46(-3.79%) |
Jul 02, 2010 | 12.63 | 12.73 | 12.13 | 12.15 | 23,335 | -0.36(-2.88%) |
Jul 01, 2010 | 12.10 | 12.53 | 12.04 | 12.51 | 13,311 | +0.44(+3.65%) |
Jun 30, 2010 | 12.45 | 12.45 | 11.41 | 12.07 | 81,767 | -0.34(-2.74%) |
Jun 29, 2010 | 12.81 | 12.93 | 12.24 | 12.41 | 53,050 | -0.96(-7.18%) |
Jun 25, 2010 | 13.21 | 13.95 | 12.95 | 13.37 | 253,720 | +0.25(+1.91%) |
Jun 24, 2010 | 12.00 | 14.00 | 12.00 | 13.12 | 179,787 | +1.12(+9.33%) |
Jun 23, 2010 | 11.29 | 12.08 | 11.00 | 12.00 | 27,412 | +0.74(+6.57%) |
Jun 22, 2010 | 11.76 | 12.12 | 11.04 | 11.26 | 49,669 | -0.52(-4.41%) |
Jun 21, 2010 | 12.80 | 13.00 | 11.59 | 11.78 | 32,968 | -0.86(-6.80%) |
Jun 18, 2010 | 12.90 | 13.04 | 12.50 | 12.64 | 87,915 | -0.16(-1.25%) |
Jun 17, 2010 | 13.08 | 13.08 | 12.54 | 12.80 | 12,313 | -0.18(-1.39%) |
Jun 16, 2010 | 13.14 | 13.21 | 12.91 | 12.98 | 11,475 | -0.24(-1.82%) |
Jun 15, 2010 | 12.44 | 13.24 | 12.01 | 13.22 | 28,225 | +1.08(+8.90%) |
Jun 14, 2010 | 12.90 | 13.14 | 12.10 | 12.14 | 37,460 | -0.64(-5.01%) |
Jun 11, 2010 | 12.47 | 12.91 | 12.45 | 12.78 | 11,580 | +0.15(+1.19%) |
Jun 10, 2010 | 12.49 | 12.71 | 12.10 | 12.63 | 37,620 | +0.34(+2.77%) |
Jun 09, 2010 | 12.30 | 13.48 | 12.18 | 12.29 | 32,952 | +0.12(+0.99%) |
Jun 08, 2010 | 12.08 | 12.31 | 12.00 | 12.17 | 22,198 | +0.34(+2.87%) |
Jun 07, 2010 | 12.03 | 12.27 | 11.75 | 11.83 | 60,223 | -0.19(-1.58%) |
Jun 04, 2010 | 13.23 | 13.23 | 11.91 | 12.02 | 49,835 | -1.53(-11.29%) |
Jun 03, 2010 | 13.18 | 13.74 | 13.18 | 13.55 | 17,669 | +0.23(+1.73%) |
Jun 02, 2010 | 12.42 | 13.46 | 12.22 | 13.32 | 35,550 | +1.02(+8.29%) |