Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.90 | 11.05 | 10.77 | 10.85 | 29,825 | -0.02(-0.17%) |
Aug 30, 2010 | 11.16 | 11.16 | 10.65 | 10.87 | 35,964 | -0.39(-3.49%) |
Aug 27, 2010 | 10.85 | 11.29 | 10.71 | 11.26 | 28,066 | +0.55(+5.12%) |
Aug 26, 2010 | 10.80 | 10.87 | 10.69 | 10.71 | 18,427 | -0.06(-0.59%) |
Aug 25, 2010 | 10.33 | 10.79 | 10.25 | 10.78 | 23,478 | +0.39(+3.79%) |
Aug 24, 2010 | 10.65 | 10.81 | 10.35 | 10.38 | 16,413 | -0.51(-4.70%) |
Aug 23, 2010 | 11.08 | 11.19 | 10.88 | 10.89 | 21,022 | -0.05(-0.50%) |
Aug 20, 2010 | 10.97 | 11.01 | 10.86 | 10.95 | 28,754 | -0.02(-0.17%) |
Aug 19, 2010 | 11.38 | 11.52 | 10.78 | 10.97 | 33,246 | -0.43(-3.77%) |
Aug 18, 2010 | 11.33 | 11.48 | 11.32 | 11.40 | 21,255 | -0.04(-0.32%) |
Aug 17, 2010 | 11.41 | 11.74 | 11.06 | 11.43 | 30,028 | +0.24(+2.12%) |
Aug 16, 2010 | 10.54 | 11.42 | 10.49 | 11.20 | 25,144 | +0.69(+6.52%) |
Aug 13, 2010 | 10.76 | 10.76 | 10.41 | 10.51 | 22,811 | -0.25(-2.29%) |
Aug 12, 2010 | 10.56 | 11.06 | 10.56 | 10.76 | 32,668 | -0.04(-0.34%) |
Aug 11, 2010 | 11.78 | 11.85 | 10.73 | 10.79 | 35,190 | -1.28(-10.60%) |
Aug 10, 2010 | 12.18 | 12.31 | 11.98 | 12.07 | 37,855 | -0.33(-2.64%) |
Aug 09, 2010 | 12.24 | 12.44 | 11.84 | 12.40 | 34,556 | +0.25(+2.02%) |
Aug 06, 2010 | 12.27 | 12.68 | 12.00 | 12.15 | 31,605 | -0.21(-1.69%) |
Aug 05, 2010 | 11.83 | 12.47 | 11.83 | 12.36 | 37,327 | +0.23(+1.87%) |
Aug 04, 2010 | 11.85 | 12.17 | 11.85 | 12.14 | 53,691 | +0.34(+2.85%) |
Aug 03, 2010 | 11.52 | 12.14 | 11.52 | 11.80 | 30,301 | +0.18(+1.57%) |
Aug 02, 2010 | 11.95 | 12.00 | 11.47 | 11.62 | 33,545 | -0.13(-1.08%) |
Jul 30, 2010 | 11.54 | 11.95 | 11.33 | 11.75 | 24,420 | -0.02(-0.15%) |
Jul 29, 2010 | 11.85 | 11.98 | 11.65 | 11.76 | 39,503 | -0.15(-1.22%) |
Jul 28, 2010 | 11.97 | 12.00 | 11.81 | 11.91 | 37,135 | -0.10(-0.83%) |
Jul 27, 2010 | 11.94 | 12.06 | 11.44 | 12.01 | 65,854 | +0.16(+1.38%) |
Jul 26, 2010 | 11.35 | 11.85 | 11.14 | 11.85 | 67,037 | +0.50(+4.41%) |
Jul 23, 2010 | 10.95 | 11.35 | 10.88 | 11.35 | 28,145 | +0.36(+3.31%) |
Jul 22, 2010 | 10.56 | 11.02 | 10.56 | 10.98 | 28,074 | +0.63(+6.06%) |
Jul 21, 2010 | 10.43 | 10.84 | 10.35 | 10.35 | 54,559 | +0.01(+0.09%) |
Jul 20, 2010 | 10.27 | 10.35 | 9.973 | 10.35 | 18,732 | +0.42(+4.21%) |
Jul 19, 2010 | 9.682 | 9.991 | 9.564 | 9.928 | 29,474 | +0.25(+2.63%) |
Jul 16, 2010 | 10.45 | 10.45 | 9.600 | 9.673 | 35,013 | -0.87(-8.28%) |
Jul 15, 2010 | 10.78 | 10.78 | 10.14 | 10.55 | 22,354 | -0.16(-1.53%) |
Jul 14, 2010 | 10.95 | 10.96 | 10.60 | 10.71 | 29,985 | -0.25(-2.24%) |
Jul 13, 2010 | 10.35 | 11.01 | 10.35 | 10.95 | 55,975 | +0.82(+8.07%) |
Jul 12, 2010 | 10.34 | 10.40 | 10.03 | 10.14 | 22,703 | -0.27(-2.62%) |
Jul 09, 2010 | 10.55 | 10.62 | 10.23 | 10.41 | 33,763 | +0.18(+1.78%) |
Jul 08, 2010 | 10.11 | 10.35 | 10.11 | 10.23 | 30,307 | +0.24(+2.37%) |
Jul 07, 2010 | 9.909 | 10.02 | 9.682 | 9.991 | 32,212 | +0.10(+1.01%) |
Jul 06, 2010 | 10.35 | 10.35 | 9.809 | 9.891 | 48,883 | -0.31(-3.03%) |
Jul 02, 2010 | 10.59 | 10.68 | 10.05 | 10.20 | 73,043 | -0.27(-2.60%) |
Jul 01, 2010 | 10.40 | 10.55 | 10.00 | 10.47 | 43,276 | +0.15(+1.41%) |
Jun 30, 2010 | 10.56 | 10.65 | 10.32 | 10.33 | 29,357 | -0.22(-2.07%) |
Jun 29, 2010 | 11.26 | 11.26 | 10.52 | 10.55 | 30,998 | -1.17(-10.01%) |
Jun 25, 2010 | 11.35 | 11.72 | 11.35 | 11.72 | 131,147 | +0.47(+4.20%) |
Jun 24, 2010 | 11.44 | 11.44 | 11.05 | 11.25 | 67,840 | -0.33(-2.83%) |
Jun 23, 2010 | 11.14 | 11.67 | 10.65 | 11.57 | 25,644 | +0.38(+3.41%) |
Jun 22, 2010 | 11.65 | 11.86 | 11.18 | 11.19 | 35,668 | -0.38(-3.30%) |
Jun 21, 2010 | 12.16 | 12.16 | 11.37 | 11.57 | 51,263 | -0.34(-2.82%) |
Jun 18, 2010 | 11.97 | 12.16 | 11.86 | 11.91 | 36,361 | +0.03(+0.23%) |
Jun 17, 2010 | 12.15 | 12.15 | 11.78 | 11.88 | 7,731 | -0.06(-0.53%) |
Jun 16, 2010 | 11.70 | 12.05 | 11.68 | 11.95 | 31,086 | +0.15(+1.23%) |
Jun 15, 2010 | 11.64 | 11.88 | 11.38 | 11.80 | 75,440 | +0.18(+1.57%) |
Jun 14, 2010 | 11.68 | 11.94 | 11.53 | 11.62 | 46,725 | +0.10(+0.87%) |
Jun 11, 2010 | 11.06 | 11.53 | 10.91 | 11.52 | 31,831 | +0.32(+2.88%) |
Jun 10, 2010 | 10.72 | 11.27 | 10.67 | 11.20 | 72,623 | +0.71(+6.81%) |
Jun 09, 2010 | 10.79 | 10.92 | 10.33 | 10.48 | 73,449 | -0.15(-1.45%) |
Jun 08, 2010 | 10.83 | 11.02 | 10.46 | 10.64 | 51,981 | -0.08(-0.76%) |
Jun 07, 2010 | 11.23 | 11.23 | 10.71 | 10.72 | 29,188 | -0.45(-4.07%) |
Jun 04, 2010 | 11.36 | 11.61 | 11.15 | 11.17 | 49,628 | -0.56(-4.80%) |
Jun 03, 2010 | 11.60 | 12.05 | 11.58 | 11.74 | 63,453 | +0.17(+1.49%) |
Jun 02, 2010 | 11.48 | 12.22 | 10.82 | 11.56 | 88,411 | +0.27(+2.42%) |