Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.97 | 11.39 | 10.74 | 11.32 | 327,348 | +0.35(+3.19%) |
Aug 30, 2010 | 11.22 | 11.28 | 10.95 | 10.97 | 147,204 | -0.23(-2.05%) |
Aug 27, 2010 | 10.85 | 11.21 | 10.49 | 11.20 | 154,965 | +0.52(+4.87%) |
Aug 26, 2010 | 10.82 | 11.04 | 10.53 | 10.68 | 127,893 | -0.08(-0.74%) |
Aug 25, 2010 | 10.77 | 10.80 | 10.37 | 10.76 | 193,781 | -0.13(-1.19%) |
Aug 24, 2010 | 11.04 | 11.19 | 10.65 | 10.89 | 203,092 | -0.34(-3.03%) |
Aug 23, 2010 | 11.50 | 11.67 | 11.20 | 11.23 | 150,880 | -0.26(-2.26%) |
Aug 20, 2010 | 11.89 | 11.89 | 11.21 | 11.49 | 195,100 | -0.51(-4.25%) |
Aug 19, 2010 | 12.33 | 12.34 | 11.85 | 12.00 | 142,819 | -0.43(-3.46%) |
Aug 18, 2010 | 12.75 | 12.75 | 12.32 | 12.43 | 119,836 | -0.30(-2.36%) |
Aug 17, 2010 | 12.43 | 12.87 | 12.43 | 12.73 | 157,091 | +0.37(+2.99%) |
Aug 16, 2010 | 12.25 | 12.49 | 12.10 | 12.36 | 135,002 | +0.05(+0.41%) |
Aug 13, 2010 | 12.48 | 12.68 | 12.29 | 12.31 | 86,584 | -0.26(-2.07%) |
Aug 12, 2010 | 12.41 | 12.83 | 12.41 | 12.57 | 159,322 | -0.07(-0.55%) |
Aug 11, 2010 | 12.96 | 13.17 | 12.56 | 12.64 | 249,570 | -0.73(-5.46%) |
Aug 10, 2010 | 13.70 | 13.87 | 13.26 | 13.37 | 289,610 | -0.54(-3.88%) |
Aug 09, 2010 | 13.88 | 14.19 | 13.61 | 13.91 | 183,691 | +0.11(+0.80%) |
Aug 06, 2010 | 13.83 | 14.11 | 13.47 | 13.80 | 212,631 | -0.10(-0.72%) |
Aug 05, 2010 | 14.29 | 14.29 | 13.80 | 13.90 | 176,157 | -0.58(-4.01%) |
Aug 04, 2010 | 14.35 | 14.71 | 14.31 | 14.48 | 205,600 | +0.13(+0.91%) |
Aug 03, 2010 | 13.62 | 14.48 | 13.61 | 14.35 | 260,000 | +0.61(+4.44%) |
Aug 02, 2010 | 13.26 | 13.97 | 13.17 | 13.74 | 223,483 | +0.68(+5.21%) |
Jul 30, 2010 | 12.68 | 13.15 | 12.67 | 13.06 | 221,011 | +0.11(+0.85%) |
Jul 29, 2010 | 12.98 | 13.04 | 12.55 | 12.95 | 122,690 | +0.08(+0.62%) |
Jul 28, 2010 | 12.95 | 13.05 | 12.71 | 12.87 | 178,648 | -0.08(-0.62%) |
Jul 27, 2010 | 13.36 | 13.38 | 12.84 | 12.95 | 132,757 | -0.27(-2.04%) |
Jul 26, 2010 | 13.47 | 13.74 | 13.05 | 13.22 | 202,795 | -0.24(-1.78%) |
Jul 23, 2010 | 13.16 | 13.60 | 12.96 | 13.46 | 171,935 | +0.28(+2.12%) |
Jul 22, 2010 | 12.50 | 13.22 | 12.37 | 13.18 | 168,863 | +0.94(+7.68%) |
Jul 21, 2010 | 12.65 | 12.69 | 12.06 | 12.24 | 122,186 | -0.26(-2.08%) |
Jul 20, 2010 | 12.08 | 12.55 | 12.08 | 12.50 | 172,596 | +0.20(+1.63%) |
Jul 19, 2010 | 12.03 | 12.45 | 12.03 | 12.30 | 89,646 | -0.07(-0.57%) |
Jul 16, 2010 | 12.98 | 12.98 | 12.34 | 12.37 | 164,598 | -0.77(-5.86%) |
Jul 15, 2010 | 13.39 | 13.40 | 12.85 | 13.14 | 132,018 | -0.27(-2.01%) |
Jul 14, 2010 | 13.46 | 13.65 | 13.23 | 13.41 | 114,897 | -0.16(-1.18%) |
Jul 13, 2010 | 12.83 | 13.67 | 12.74 | 13.57 | 318,230 | +0.94(+7.44%) |
Jul 12, 2010 | 12.65 | 13.01 | 12.61 | 12.63 | 179,852 | -0.11(-0.86%) |
Jul 09, 2010 | 12.31 | 12.79 | 12.11 | 12.74 | 180,805 | +0.44(+3.58%) |
Jul 08, 2010 | 12.49 | 12.49 | 12.00 | 12.30 | 170,315 | -0.03(-0.24%) |
Jul 07, 2010 | 11.88 | 12.37 | 11.74 | 12.33 | 172,320 | +0.47(+3.96%) |
Jul 06, 2010 | 12.23 | 12.64 | 11.73 | 11.86 | 245,422 | -0.14(-1.17%) |
Jul 02, 2010 | 12.13 | 12.25 | 11.86 | 12.00 | 137,569 | +0.02(+0.17%) |
Jul 01, 2010 | 11.85 | 12.09 | 11.31 | 11.98 | 238,209 | +0.12(+1.01%) |
Jun 30, 2010 | 11.87 | 12.09 | 11.80 | 11.86 | 209,875 | +0.02(+0.17%) |
Jun 29, 2010 | 11.98 | 12.06 | 11.75 | 11.84 | 317,337 | -0.88(-6.95%) |
Jun 25, 2010 | 12.35 | 13.02 | 12.18 | 12.72 | 477,689 | +0.40(+3.29%) |
Jun 24, 2010 | 12.54 | 12.74 | 12.11 | 12.32 | 276,435 | -0.30(-2.38%) |
Jun 23, 2010 | 12.90 | 12.90 | 12.46 | 12.62 | 264,139 | -0.36(-2.77%) |
Jun 22, 2010 | 13.94 | 14.18 | 12.94 | 12.98 | 310,090 | -0.90(-6.48%) |
Jun 21, 2010 | 14.11 | 14.63 | 13.79 | 13.88 | 330,371 | +0.00(+0.00%) |
Jun 18, 2010 | 13.88 | 14.03 | 13.52 | 13.88 | 280,442 | +0.09(+0.65%) |
Jun 17, 2010 | 13.84 | 13.93 | 13.47 | 13.79 | 160,971 | -0.04(-0.29%) |
Jun 16, 2010 | 13.64 | 14.11 | 13.57 | 13.83 | 156,475 | +0.07(+0.51%) |
Jun 15, 2010 | 13.30 | 13.81 | 13.21 | 13.76 | 181,963 | +0.64(+4.88%) |
Jun 14, 2010 | 13.28 | 13.84 | 13.06 | 13.12 | 254,688 | +0.06(+0.46%) |
Jun 11, 2010 | 12.50 | 13.33 | 12.50 | 13.06 | 308,384 | +0.35(+2.75%) |
Jun 10, 2010 | 12.42 | 12.83 | 12.34 | 12.71 | 237,164 | +0.68(+5.65%) |
Jun 09, 2010 | 11.80 | 12.48 | 11.61 | 12.03 | 281,774 | +0.40(+3.44%) |
Jun 08, 2010 | 11.86 | 11.94 | 11.33 | 11.63 | 213,904 | -0.13(-1.11%) |
Jun 07, 2010 | 11.96 | 12.24 | 11.65 | 11.76 | 252,309 | -0.18(-1.51%) |
Jun 04, 2010 | 12.25 | 12.69 | 11.71 | 11.94 | 302,532 | -0.81(-6.35%) |
Jun 03, 2010 | 12.48 | 13.07 | 12.07 | 12.75 | 427,538 | +0.38(+3.07%) |
Jun 02, 2010 | 11.81 | 12.50 | 11.55 | 12.37 | 981,360 | +0.45(+3.78%) |