Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.03 | 10.24 | 10.01 | 10.23 | 859,931 | +0.16(+1.64%) |
Aug 30, 2010 | 10.33 | 10.41 | 10.06 | 10.06 | 963,765 | -0.27(-2.63%) |
Aug 27, 2010 | 10.22 | 10.34 | 10.09 | 10.34 | 610,295 | +0.18(+1.76%) |
Aug 26, 2010 | 10.34 | 10.35 | 10.16 | 10.16 | 598,156 | -0.11(-1.05%) |
Aug 25, 2010 | 10.22 | 10.29 | 10.14 | 10.27 | 767,627 | -0.04(-0.35%) |
Aug 24, 2010 | 10.47 | 10.48 | 10.29 | 10.30 | 803,411 | -0.28(-2.64%) |
Aug 23, 2010 | 10.75 | 10.77 | 10.52 | 10.58 | 675,188 | -0.15(-1.40%) |
Aug 20, 2010 | 10.69 | 10.81 | 10.60 | 10.73 | 811,496 | -0.01(-0.13%) |
Aug 19, 2010 | 10.75 | 10.87 | 10.69 | 10.75 | 751,420 | -0.07(-0.66%) |
Aug 18, 2010 | 10.92 | 10.99 | 10.79 | 10.82 | 849,826 | -0.14(-1.31%) |
Aug 17, 2010 | 11.00 | 11.13 | 10.90 | 10.96 | 562,886 | +0.03(+0.26%) |
Aug 16, 2010 | 10.87 | 10.96 | 10.86 | 10.93 | 807,726 | +0.02(+0.16%) |
Aug 13, 2010 | 10.92 | 11.04 | 10.88 | 10.91 | 1,048,714 | -0.01(-0.10%) |
Aug 12, 2010 | 10.79 | 11.15 | 10.77 | 10.92 | 1,145,211 | -0.07(-0.65%) |
Aug 11, 2010 | 11.36 | 11.41 | 10.99 | 11.00 | 1,209,862 | -0.58(-5.01%) |
Aug 10, 2010 | 11.58 | 11.72 | 11.53 | 11.58 | 778,882 | -0.08(-0.68%) |
Aug 09, 2010 | 11.44 | 11.68 | 11.38 | 11.66 | 956,374 | +0.25(+2.20%) |
Aug 06, 2010 | 11.99 | 12.09 | 11.15 | 11.40 | 2,873,304 | -0.69(-5.69%) |
Aug 05, 2010 | 12.28 | 12.36 | 12.06 | 12.09 | 980,249 | -0.29(-2.37%) |
Aug 04, 2010 | 12.38 | 12.52 | 12.28 | 12.39 | 510,575 | +0.09(+0.70%) |
Aug 03, 2010 | 12.39 | 12.49 | 12.30 | 12.30 | 720,548 | -0.15(-1.21%) |
Aug 02, 2010 | 12.65 | 12.67 | 12.40 | 12.45 | 711,198 | -0.01(-0.12%) |
Jul 30, 2010 | 12.30 | 12.51 | 12.24 | 12.46 | 437,429 | +0.00(+0.00%) |
Jul 29, 2010 | 12.44 | 12.59 | 12.30 | 12.46 | 440,668 | +0.09(+0.69%) |
Jul 28, 2010 | 12.54 | 12.62 | 12.37 | 12.38 | 530,909 | -0.21(-1.71%) |
Jul 27, 2010 | 12.61 | 12.79 | 12.57 | 12.59 | 620,267 | +0.03(+0.23%) |
Jul 26, 2010 | 12.42 | 12.57 | 12.37 | 12.57 | 1,055,063 | +0.09(+0.69%) |
Jul 23, 2010 | 12.52 | 12.57 | 12.37 | 12.48 | 1,325,247 | -0.08(-0.63%) |
Jul 22, 2010 | 12.39 | 12.59 | 12.28 | 12.56 | 1,392,913 | +0.35(+2.88%) |
Jul 21, 2010 | 12.44 | 12.62 | 12.20 | 12.21 | 1,814,127 | -0.08(-0.64%) |
Jul 20, 2010 | 11.47 | 12.30 | 11.40 | 12.29 | 1,760,722 | +0.66(+5.67%) |
Jul 19, 2010 | 11.61 | 11.66 | 11.41 | 11.63 | 1,217,220 | +0.30(+2.66%) |
Jul 16, 2010 | 11.76 | 11.86 | 11.33 | 11.33 | 976,062 | -0.47(-4.01%) |
Jul 15, 2010 | 11.93 | 12.00 | 11.68 | 11.80 | 692,737 | -0.14(-1.20%) |
Jul 14, 2010 | 11.91 | 12.03 | 11.81 | 11.94 | 1,228,826 | -0.03(-0.24%) |
Jul 13, 2010 | 11.74 | 12.02 | 11.74 | 11.97 | 686,784 | +0.34(+2.96%) |
Jul 12, 2010 | 11.66 | 11.85 | 11.61 | 11.63 | 1,101,969 | -0.11(-0.92%) |
Jul 09, 2010 | 11.63 | 11.73 | 11.58 | 11.73 | 719,854 | +0.11(+0.99%) |
Jul 08, 2010 | 11.61 | 11.69 | 11.47 | 11.62 | 1,764,231 | +0.11(+0.93%) |
Jul 07, 2010 | 11.27 | 11.56 | 11.21 | 11.51 | 1,322,132 | +0.27(+2.36%) |
Jul 06, 2010 | 11.55 | 11.55 | 11.14 | 11.25 | 914,444 | -0.14(-1.25%) |
Jul 02, 2010 | 11.65 | 11.66 | 11.33 | 11.39 | 402,893 | -0.19(-1.67%) |
Jul 01, 2010 | 11.57 | 11.64 | 11.20 | 11.58 | 880,007 | +0.03(+0.25%) |
Jun 30, 2010 | 11.79 | 12.00 | 11.54 | 11.55 | 943,664 | -0.23(-1.94%) |
Jun 29, 2010 | 12.05 | 12.11 | 11.73 | 11.78 | 1,042,247 | -0.44(-3.57%) |
Jun 25, 2010 | 12.07 | 12.23 | 11.88 | 12.22 | 1,194,078 | +0.16(+1.36%) |
Jun 24, 2010 | 12.15 | 12.27 | 12.02 | 12.05 | 723,623 | -0.13(-1.05%) |
Jun 23, 2010 | 12.17 | 12.32 | 12.13 | 12.18 | 801,273 | +0.01(+0.12%) |
Jun 22, 2010 | 12.25 | 12.47 | 12.14 | 12.17 | 857,006 | -0.08(-0.64%) |
Jun 21, 2010 | 12.80 | 12.80 | 12.20 | 12.25 | 778,332 | -0.40(-3.16%) |
Jun 18, 2010 | 12.35 | 12.65 | 12.28 | 12.65 | 1,162,062 | +0.31(+2.49%) |
Jun 17, 2010 | 12.48 | 12.50 | 12.25 | 12.34 | 452,449 | -0.05(-0.40%) |
Jun 16, 2010 | 12.33 | 12.51 | 12.23 | 12.39 | 500,579 | -0.02(-0.17%) |
Jun 15, 2010 | 12.23 | 12.45 | 12.12 | 12.41 | 779,437 | +0.21(+1.76%) |
Jun 14, 2010 | 12.17 | 12.54 | 12.17 | 12.20 | 1,072,149 | +0.08(+0.65%) |
Jun 11, 2010 | 12.08 | 12.20 | 11.95 | 12.12 | 684,416 | -0.11(-0.93%) |
Jun 10, 2010 | 12.02 | 12.24 | 12.02 | 12.23 | 906,683 | +0.39(+3.25%) |
Jun 09, 2010 | 11.95 | 12.05 | 11.82 | 11.85 | 1,602,929 | -0.04(-0.36%) |
Jun 08, 2010 | 11.86 | 11.97 | 11.59 | 11.89 | 1,460,233 | +0.09(+0.73%) |
Jun 07, 2010 | 11.75 | 11.95 | 11.68 | 11.80 | 1,171,856 | +0.06(+0.55%) |
Jun 04, 2010 | 12.13 | 12.22 | 11.73 | 11.74 | 1,316,440 | -0.59(-4.75%) |
Jun 03, 2010 | 12.42 | 12.45 | 12.27 | 12.33 | 798,048 | -0.12(-0.98%) |
Jun 02, 2010 | 12.20 | 12.45 | 12.18 | 12.45 | 1,793,504 | +0.29(+2.41%) |