Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.51 | 11.71 | 11.43 | 11.60 | 12,423 | +0.10(+0.85%) |
Aug 30, 2010 | 11.63 | 11.71 | 11.45 | 11.50 | 260,806 | -0.14(-1.20%) |
Aug 27, 2010 | 11.64 | 11.67 | 11.26 | 11.64 | 283,493 | +0.31(+2.72%) |
Aug 26, 2010 | 11.64 | 11.66 | 11.32 | 11.34 | 255,047 | -0.25(-2.13%) |
Aug 25, 2010 | 11.33 | 11.60 | 11.25 | 11.58 | 1,114 | +0.20(+1.76%) |
Aug 24, 2010 | 11.32 | 11.51 | 11.24 | 11.38 | 4,526 | -0.08(-0.69%) |
Aug 23, 2010 | 11.43 | 11.48 | 11.31 | 11.46 | 369,490 | +0.09(+0.82%) |
Aug 20, 2010 | 11.21 | 11.40 | 11.19 | 11.37 | 252,869 | +0.15(+1.33%) |
Aug 19, 2010 | 11.56 | 11.56 | 11.20 | 11.22 | 3,890 | -0.34(-2.95%) |
Aug 18, 2010 | 11.55 | 11.61 | 11.44 | 11.56 | 17,631 | -0.04(-0.32%) |
Aug 17, 2010 | 11.43 | 11.60 | 11.31 | 11.60 | 2,699 | +0.26(+2.33%) |
Aug 16, 2010 | 11.22 | 11.35 | 11.16 | 11.33 | 278,617 | +0.08(+0.74%) |
Aug 13, 2010 | 11.25 | 11.46 | 11.14 | 11.25 | 361,954 | -0.23(-1.98%) |
Aug 12, 2010 | 11.50 | 11.64 | 11.39 | 11.48 | 674 | -0.12(-1.04%) |
Aug 11, 2010 | 11.44 | 11.71 | 11.39 | 11.60 | 4,901 | -0.06(-0.48%) |
Aug 10, 2010 | 11.65 | 11.83 | 11.51 | 11.65 | 322,827 | -0.06(-0.55%) |
Aug 09, 2010 | 11.64 | 11.75 | 11.57 | 11.72 | 382,346 | +0.13(+1.12%) |
Aug 06, 2010 | 11.59 | 11.63 | 11.31 | 11.59 | 295,393 | -0.02(-0.20%) |
Aug 05, 2010 | 11.66 | 11.77 | 11.60 | 11.61 | 264,784 | -0.17(-1.46%) |
Aug 04, 2010 | 11.90 | 11.91 | 11.64 | 11.78 | 168,982 | -0.09(-0.74%) |
Aug 03, 2010 | 11.70 | 12.00 | 11.68 | 11.87 | 288,518 | +0.15(+1.27%) |
Aug 02, 2010 | 11.58 | 11.76 | 11.54 | 11.72 | 168,424 | +0.28(+2.47%) |
Jul 30, 2010 | 11.44 | 11.48 | 11.28 | 11.44 | 356,746 | -0.07(-0.65%) |
Jul 29, 2010 | 11.74 | 11.80 | 11.42 | 11.51 | 231,274 | -0.15(-1.27%) |
Jul 28, 2010 | 11.66 | 11.85 | 11.59 | 11.66 | 1,816 | -0.13(-1.10%) |
Jul 27, 2010 | 11.86 | 11.95 | 11.70 | 11.79 | 228,602 | +0.00(+0.00%) |
Jul 26, 2010 | 11.68 | 11.85 | 11.61 | 11.79 | 254,543 | +0.18(+1.52%) |
Jul 23, 2010 | 11.48 | 11.63 | 11.27 | 11.62 | 258,904 | +0.07(+0.64%) |
Jul 22, 2010 | 11.38 | 11.57 | 11.32 | 11.54 | 311,491 | +0.36(+3.24%) |
Jul 21, 2010 | 11.55 | 11.55 | 11.17 | 11.18 | 232,149 | -0.32(-2.75%) |
Jul 20, 2010 | 11.24 | 11.51 | 11.19 | 11.50 | 1,611 | +0.12(+1.02%) |
Jul 19, 2010 | 11.49 | 11.50 | 11.13 | 11.38 | 620,479 | +0.35(+3.18%) |
Jul 16, 2010 | 11.03 | 11.29 | 10.99 | 11.03 | 422,162 | -0.32(-2.85%) |
Jul 15, 2010 | 11.28 | 11.38 | 11.14 | 11.35 | 373,134 | +0.10(+0.90%) |
Jul 14, 2010 | 11.31 | 11.32 | 11.09 | 11.25 | 227,622 | -0.07(-0.65%) |
Jul 13, 2010 | 11.32 | 11.35 | 11.13 | 11.32 | 4,464 | +0.25(+2.25%) |
Jul 12, 2010 | 11.14 | 11.20 | 10.97 | 11.08 | 493,525 | -0.07(-0.66%) |
Jul 09, 2010 | 11.15 | 11.16 | 10.85 | 11.15 | 863,448 | +0.06(+0.50%) |
Jul 08, 2010 | 11.09 | 11.31 | 10.95 | 11.09 | 1,355 | +0.01(+0.08%) |
Jul 07, 2010 | 10.90 | 11.10 | 10.55 | 11.08 | 2,040,983 | +0.25(+2.34%) |
Jul 06, 2010 | 10.83 | 11.41 | 10.80 | 10.83 | 2,707 | -0.36(-3.18%) |
Jul 02, 2010 | 11.19 | 11.31 | 11.04 | 11.19 | 224,997 | -0.06(-0.49%) |
Jul 01, 2010 | 11.21 | 11.30 | 10.97 | 11.24 | 440,864 | +0.04(+0.33%) |
Jun 30, 2010 | 11.20 | 11.50 | 11.18 | 11.20 | 3,582 | -0.14(-1.26%) |
Jun 29, 2010 | 11.51 | 11.60 | 11.27 | 11.35 | 492,719 | -0.71(-5.86%) |
Jun 25, 2010 | 12.05 | 12.13 | 11.85 | 12.05 | 546,562 | +0.18(+1.48%) |
Jun 24, 2010 | 11.88 | 12.13 | 11.85 | 11.88 | 262 | -0.18(-1.49%) |
Jun 23, 2010 | 11.89 | 12.13 | 11.70 | 12.06 | 463,220 | +0.12(+1.01%) |
Jun 22, 2010 | 11.94 | 12.39 | 11.84 | 11.94 | 1,286 | -0.26(-2.16%) |
Jun 21, 2010 | 12.28 | 12.40 | 12.16 | 12.20 | 364,021 | +0.04(+0.34%) |
Jun 18, 2010 | 12.16 | 12.25 | 12.04 | 12.16 | 576,420 | +0.10(+0.80%) |
Jun 17, 2010 | 12.06 | 12.09 | 11.85 | 12.06 | 250 | +0.18(+1.51%) |
Jun 16, 2010 | 11.70 | 11.94 | 11.70 | 11.88 | 206,115 | +0.08(+0.66%) |
Jun 15, 2010 | 11.81 | 11.83 | 11.49 | 11.81 | 2,246 | +0.28(+2.39%) |
Jun 14, 2010 | 11.60 | 11.60 | 11.37 | 11.53 | 329,630 | +0.06(+0.56%) |
Jun 11, 2010 | 11.08 | 11.47 | 11.08 | 11.47 | 198,581 | +0.22(+1.96%) |
Jun 10, 2010 | 11.25 | 11.27 | 10.93 | 11.25 | 2,087 | +0.32(+2.94%) |
Jun 09, 2010 | 11.07 | 11.14 | 10.84 | 10.92 | 279,566 | -0.03(-0.29%) |
Jun 08, 2010 | 10.82 | 10.98 | 10.62 | 10.96 | 318,839 | +0.16(+1.45%) |
Jun 07, 2010 | 10.92 | 11.08 | 10.78 | 10.80 | 422,686 | -0.07(-0.63%) |
Jun 04, 2010 | 10.87 | 11.28 | 10.83 | 10.87 | 690,453 | -0.56(-4.90%) |
Jun 03, 2010 | 11.43 | 11.65 | 11.38 | 11.43 | 271,463 | -0.13(-1.11%) |
Jun 02, 2010 | 11.56 | 11.60 | 11.38 | 11.56 | 402,129 | +0.06(+0.48%) |