Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.51 | 11.63 | 11.45 | 11.51 | 894 | -0.08(-0.68%) |
Aug 30, 2010 | 11.69 | 11.77 | 11.59 | 11.59 | 500,030 | -0.14(-1.22%) |
Aug 27, 2010 | 11.74 | 11.75 | 11.44 | 11.74 | 1,354,752 | +0.14(+1.22%) |
Aug 26, 2010 | 11.77 | 11.79 | 11.57 | 11.59 | 700,070 | -0.13(-1.10%) |
Aug 25, 2010 | 11.58 | 11.77 | 11.53 | 11.72 | 919,120 | +0.07(+0.61%) |
Aug 24, 2010 | 11.71 | 11.78 | 11.60 | 11.65 | 925,864 | -0.20(-1.70%) |
Aug 23, 2010 | 12.04 | 12.06 | 11.85 | 11.85 | 570,514 | -0.12(-1.01%) |
Aug 20, 2010 | 11.93 | 12.00 | 11.89 | 11.97 | 1,698,570 | +0.02(+0.21%) |
Aug 19, 2010 | 12.04 | 12.10 | 11.89 | 11.95 | 970,278 | -0.15(-1.27%) |
Aug 18, 2010 | 12.02 | 12.17 | 12.00 | 12.10 | 606,619 | +0.07(+0.56%) |
Aug 17, 2010 | 12.01 | 12.15 | 11.99 | 12.04 | 598,713 | +0.13(+1.07%) |
Aug 16, 2010 | 11.80 | 11.97 | 11.75 | 11.91 | 339,144 | +0.04(+0.36%) |
Aug 13, 2010 | 11.87 | 11.95 | 11.85 | 11.87 | 741,144 | -0.06(-0.54%) |
Aug 12, 2010 | 11.88 | 11.98 | 11.82 | 11.93 | 1,367,090 | -0.23(-1.88%) |
Aug 11, 2010 | 12.29 | 12.29 | 12.11 | 12.16 | 11,179 | -0.33(-2.63%) |
Aug 10, 2010 | 12.55 | 12.56 | 12.41 | 12.49 | 764,688 | -0.17(-1.31%) |
Aug 09, 2010 | 12.63 | 12.68 | 12.56 | 12.65 | 682,295 | +0.06(+0.46%) |
Aug 06, 2010 | 12.59 | 12.63 | 12.43 | 12.59 | 461,630 | -0.04(-0.34%) |
Aug 05, 2010 | 12.63 | 12.66 | 12.55 | 12.64 | 349,268 | -0.05(-0.39%) |
Aug 04, 2010 | 12.64 | 12.71 | 12.55 | 12.69 | 426,111 | +0.09(+0.70%) |
Aug 03, 2010 | 12.63 | 12.64 | 12.54 | 12.60 | 3,549,248 | -0.06(-0.45%) |
Aug 02, 2010 | 12.56 | 12.69 | 12.50 | 12.65 | 880,368 | +0.26(+2.07%) |
Jul 30, 2010 | 12.40 | 12.46 | 12.26 | 12.40 | 1,154,005 | -0.05(-0.40%) |
Jul 29, 2010 | 12.63 | 12.63 | 12.34 | 12.45 | 514,125 | -0.11(-0.87%) |
Jul 28, 2010 | 12.67 | 12.71 | 12.51 | 12.56 | 565,894 | -0.13(-1.06%) |
Jul 27, 2010 | 12.75 | 12.75 | 12.63 | 12.69 | 653,233 | +0.02(+0.12%) |
Jul 26, 2010 | 12.59 | 12.68 | 12.53 | 12.68 | 881,678 | +0.09(+0.69%) |
Jul 23, 2010 | 12.46 | 12.59 | 12.42 | 12.59 | 893,779 | +0.08(+0.61%) |
Jul 22, 2010 | 12.31 | 12.55 | 12.31 | 12.51 | 1,066,712 | +0.33(+2.70%) |
Jul 21, 2010 | 12.45 | 12.45 | 12.15 | 12.18 | 733,774 | -0.17(-1.36%) |
Jul 20, 2010 | 12.01 | 12.36 | 11.97 | 12.35 | 899,020 | +0.07(+0.55%) |
Jul 19, 2010 | 12.21 | 12.30 | 12.12 | 12.28 | 1,207,756 | +0.13(+1.09%) |
Jul 16, 2010 | 12.15 | 12.43 | 12.13 | 12.15 | 969,754 | -0.35(-2.83%) |
Jul 15, 2010 | 12.47 | 12.53 | 12.31 | 12.51 | 680,761 | +0.01(+0.12%) |
Jul 14, 2010 | 12.45 | 12.58 | 12.42 | 12.49 | 1,668,725 | +0.11(+0.89%) |
Jul 13, 2010 | 12.33 | 12.43 | 12.22 | 12.38 | 894 | +0.18(+1.48%) |
Jul 12, 2010 | 12.09 | 12.25 | 12.09 | 12.20 | 1,509,713 | +0.09(+0.74%) |
Jul 09, 2010 | 12.11 | 12.11 | 12.03 | 12.11 | 649,208 | +0.07(+0.59%) |
Jul 08, 2010 | 12.10 | 12.10 | 11.91 | 12.04 | 784,278 | +0.06(+0.48%) |
Jul 07, 2010 | 11.58 | 11.99 | 11.56 | 11.98 | 1,049,835 | +0.45(+3.86%) |
Jul 06, 2010 | 11.66 | 11.74 | 11.45 | 11.54 | 716,222 | +0.07(+0.64%) |
Jul 02, 2010 | 11.46 | 11.55 | 11.36 | 11.46 | 558,637 | -0.02(-0.21%) |
Jul 01, 2010 | 11.53 | 11.62 | 11.29 | 11.49 | 4,076,202 | -0.05(-0.45%) |
Jun 30, 2010 | 11.70 | 11.78 | 11.50 | 11.54 | 2,109,898 | -0.19(-1.62%) |
Jun 29, 2010 | 11.99 | 12.01 | 11.64 | 11.73 | 1,353,205 | -0.46(-3.76%) |
Jun 25, 2010 | 12.19 | 12.29 | 12.09 | 12.19 | 2,701,206 | -0.02(-0.15%) |
Jun 24, 2010 | 12.38 | 12.42 | 12.17 | 12.21 | 1,169,634 | -0.23(-1.84%) |
Jun 23, 2010 | 12.51 | 12.55 | 12.34 | 12.43 | 692,599 | -0.05(-0.38%) |
Jun 22, 2010 | 12.65 | 12.75 | 12.47 | 12.48 | 793,978 | -0.12(-0.99%) |
Jun 21, 2010 | 12.88 | 12.89 | 12.54 | 12.61 | 809,059 | -0.12(-0.95%) |
Jun 18, 2010 | 12.73 | 12.80 | 12.68 | 12.73 | 400,076 | +0.01(+0.11%) |
Jun 17, 2010 | 12.74 | 12.75 | 12.59 | 12.71 | 2,376,789 | +0.05(+0.37%) |
Jun 16, 2010 | 12.58 | 12.71 | 12.55 | 12.67 | 1,426,642 | +0.05(+0.37%) |
Jun 15, 2010 | 12.35 | 12.64 | 12.33 | 12.62 | 1,210,170 | +0.35(+2.88%) |
Jun 14, 2010 | 12.41 | 12.47 | 12.26 | 12.27 | 1,857,982 | -0.03(-0.22%) |
Jun 11, 2010 | 12.05 | 12.31 | 12.03 | 12.29 | 892,933 | +0.15(+1.25%) |
Jun 10, 2010 | 12.04 | 12.16 | 11.96 | 12.14 | 797,591 | +0.29(+2.45%) |
Jun 09, 2010 | 12.03 | 12.15 | 11.81 | 11.85 | 3,110,705 | -0.10(-0.86%) |
Jun 08, 2010 | 11.96 | 11.99 | 11.77 | 11.95 | 2,658,785 | +0.00(+0.02%) |
Jun 07, 2010 | 12.24 | 12.27 | 11.94 | 11.95 | 1,136,411 | -0.24(-1.94%) |
Jun 04, 2010 | 12.19 | 12.52 | 12.14 | 12.19 | 1,570,532 | -0.43(-3.42%) |
Jun 03, 2010 | 12.51 | 12.64 | 12.45 | 12.62 | 949,434 | +0.15(+1.20%) |
Jun 02, 2010 | 12.26 | 12.47 | 12.17 | 12.47 | 896,112 | +0.29(+2.40%) |