Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.50 | 10.81 | 10.45 | 10.73 | 289,057 | +0.23(+2.19%) |
Aug 30, 2010 | 10.46 | 10.70 | 10.46 | 10.50 | 177,719 | -0.04(-0.38%) |
Aug 27, 2010 | 10.39 | 10.63 | 10.16 | 10.54 | 209,394 | +0.05(+0.48%) |
Aug 26, 2010 | 10.62 | 10.66 | 10.46 | 10.49 | 59,157 | -0.06(-0.57%) |
Aug 25, 2010 | 10.50 | 10.69 | 10.35 | 10.55 | 207,958 | +0.00(+0.00%) |
Aug 24, 2010 | 10.75 | 10.88 | 10.55 | 10.55 | 116,052 | -0.20(-1.86%) |
Aug 23, 2010 | 11.01 | 11.01 | 10.50 | 10.75 | 173,040 | -0.24(-2.18%) |
Aug 20, 2010 | 11.04 | 11.21 | 10.86 | 10.99 | 90,710 | -0.01(-0.09%) |
Aug 19, 2010 | 10.87 | 11.24 | 10.79 | 11.00 | 1,042,531 | +0.10(+0.92%) |
Aug 18, 2010 | 10.68 | 10.92 | 10.44 | 10.90 | 156,425 | +0.24(+2.25%) |
Aug 17, 2010 | 10.73 | 10.85 | 10.38 | 10.66 | 256,901 | +0.02(+0.19%) |
Aug 16, 2010 | 10.47 | 10.73 | 10.42 | 10.64 | 116,101 | +0.08(+0.76%) |
Aug 13, 2010 | 10.63 | 10.85 | 10.30 | 10.56 | 36,848 | -0.08(-0.75%) |
Aug 12, 2010 | 10.19 | 11.11 | 10.07 | 10.64 | 175,984 | +0.23(+2.21%) |
Aug 11, 2010 | 10.55 | 10.63 | 9.790 | 10.41 | 614,439 | -0.22(-2.07%) |
Aug 10, 2010 | 11.42 | 11.58 | 10.50 | 10.63 | 1,483,036 | +0.62(+6.19%) |
Aug 09, 2010 | 10.07 | 10.45 | 9.930 | 10.01 | 401,572 | -0.06(-0.60%) |
Aug 06, 2010 | 10.98 | 10.98 | 9.910 | 10.07 | 646,484 | -0.54(-5.09%) |
Aug 05, 2010 | 11.60 | 11.92 | 10.60 | 10.61 | 1,180,398 | -1.06(-9.08%) |
Aug 04, 2010 | 11.17 | 11.67 | 11.17 | 11.67 | 111,331 | +0.60(+5.42%) |
Aug 03, 2010 | 11.15 | 11.50 | 11.04 | 11.07 | 123,197 | -0.52(-4.49%) |
Aug 02, 2010 | 12.30 | 12.31 | 11.57 | 11.59 | 229,870 | -0.46(-3.82%) |
Jul 30, 2010 | 12.25 | 12.67 | 12.02 | 12.05 | 50,784 | -0.38(-3.06%) |
Jul 29, 2010 | 12.61 | 12.61 | 12.28 | 12.43 | 25,025 | -0.39(-3.04%) |
Jul 28, 2010 | 12.91 | 13.05 | 12.60 | 12.82 | 56,198 | -0.16(-1.23%) |
Jul 27, 2010 | 13.16 | 13.18 | 12.55 | 12.98 | 176,620 | -0.11(-0.84%) |
Jul 26, 2010 | 13.11 | 13.11 | 12.90 | 13.09 | 27,960 | +0.08(+0.61%) |
Jul 23, 2010 | 12.62 | 13.02 | 12.25 | 13.01 | 84,758 | +0.32(+2.52%) |
Jul 22, 2010 | 12.21 | 12.71 | 11.86 | 12.69 | 34,239 | +0.69(+5.75%) |
Jul 21, 2010 | 12.48 | 12.48 | 11.85 | 12.00 | 42,681 | -0.36(-2.91%) |
Jul 20, 2010 | 11.99 | 12.38 | 11.71 | 12.36 | 66,835 | +0.25(+2.06%) |
Jul 19, 2010 | 11.97 | 12.11 | 11.84 | 12.11 | 191,439 | +0.15(+1.25%) |
Jul 16, 2010 | 11.87 | 11.99 | 11.73 | 11.96 | 144,484 | -0.04(-0.33%) |
Jul 15, 2010 | 12.02 | 12.20 | 11.89 | 12.00 | 87,998 | -0.04(-0.33%) |
Jul 14, 2010 | 11.87 | 12.23 | 11.86 | 12.04 | 96,975 | +0.11(+0.92%) |
Jul 13, 2010 | 11.69 | 11.96 | 11.29 | 11.93 | 75,170 | +0.43(+3.74%) |
Jul 12, 2010 | 11.98 | 11.98 | 11.33 | 11.50 | 138,332 | -0.49(-4.09%) |
Jul 09, 2010 | 11.82 | 12.02 | 11.26 | 11.99 | 87,727 | +0.18(+1.52%) |
Jul 08, 2010 | 12.14 | 12.37 | 11.46 | 11.81 | 88,516 | -0.04(-0.34%) |
Jul 07, 2010 | 10.88 | 11.87 | 10.80 | 11.85 | 102,438 | +1.05(+9.72%) |
Jul 06, 2010 | 11.13 | 11.25 | 10.51 | 10.80 | 156,523 | -0.18(-1.64%) |
Jul 02, 2010 | 11.13 | 11.15 | 10.90 | 10.98 | 111,278 | -0.02(-0.18%) |
Jul 01, 2010 | 11.50 | 11.50 | 10.55 | 11.00 | 387,783 | -0.51(-4.43%) |
Jun 30, 2010 | 11.91 | 11.91 | 11.49 | 11.51 | 239,980 | -0.37(-3.11%) |
Jun 29, 2010 | 12.00 | 12.01 | 11.37 | 11.88 | 334,444 | -0.36(-2.94%) |
Jun 25, 2010 | 12.45 | 12.70 | 12.00 | 12.24 | 2,340,813 | -0.11(-0.89%) |
Jun 24, 2010 | 12.60 | 12.90 | 12.20 | 12.35 | 167,707 | -0.30(-2.37%) |
Jun 23, 2010 | 12.79 | 13.25 | 12.60 | 12.65 | 222,264 | -0.20(-1.56%) |
Jun 22, 2010 | 13.02 | 13.38 | 12.80 | 12.85 | 260,132 | -0.16(-1.23%) |
Jun 21, 2010 | 13.56 | 13.85 | 13.00 | 13.01 | 212,516 | +0.21(+1.64%) |
Jun 18, 2010 | 12.50 | 13.21 | 12.42 | 12.80 | 536,425 | +0.47(+3.81%) |
Jun 17, 2010 | 12.04 | 12.39 | 11.97 | 12.33 | 97,263 | +0.32(+2.66%) |
Jun 16, 2010 | 11.93 | 12.23 | 11.85 | 12.01 | 364,944 | +0.08(+0.67%) |
Jun 15, 2010 | 12.05 | 12.35 | 11.81 | 11.93 | 225,974 | +0.10(+0.85%) |
Jun 14, 2010 | 12.62 | 12.71 | 11.74 | 11.83 | 219,566 | -0.62(-4.98%) |
Jun 11, 2010 | 12.17 | 12.49 | 12.13 | 12.45 | 189,437 | +0.17(+1.38%) |
Jun 10, 2010 | 12.27 | 12.93 | 12.03 | 12.28 | 430,479 | +0.14(+1.15%) |
Jun 09, 2010 | 12.03 | 12.65 | 11.98 | 12.14 | 297,356 | +0.14(+1.17%) |
Jun 08, 2010 | 12.88 | 13.19 | 11.83 | 12.00 | 572,010 | -0.83(-6.47%) |
Jun 07, 2010 | 13.29 | 13.59 | 12.59 | 12.83 | 420,203 | -0.42(-3.17%) |
Jun 04, 2010 | 13.70 | 14.08 | 13.16 | 13.25 | 291,675 | -0.76(-5.42%) |
Jun 03, 2010 | 13.89 | 14.70 | 13.59 | 14.01 | 464,327 | +0.06(+0.43%) |
Jun 02, 2010 | 13.96 | 14.23 | 13.50 | 13.95 | 236,416 | +0.15(+1.09%) |