Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.74 | 10.96 | 10.61 | 10.74 | 483 | -0.11(-1.01%) |
Aug 30, 2010 | 11.03 | 11.15 | 10.81 | 10.85 | 216,539 | -0.26(-2.34%) |
Aug 27, 2010 | 11.11 | 11.18 | 10.44 | 11.11 | 334,725 | +0.45(+4.22%) |
Aug 26, 2010 | 10.88 | 11.02 | 10.65 | 10.66 | 362 | -0.18(-1.66%) |
Aug 25, 2010 | 10.69 | 10.87 | 10.44 | 10.84 | 645 | +0.13(+1.21%) |
Aug 24, 2010 | 10.80 | 11.04 | 10.67 | 10.71 | 463 | -0.28(-2.55%) |
Aug 23, 2010 | 11.61 | 11.65 | 10.99 | 10.99 | 176,283 | -0.47(-4.10%) |
Aug 20, 2010 | 11.44 | 11.52 | 11.10 | 11.46 | 325,528 | -0.06(-0.52%) |
Aug 19, 2010 | 11.93 | 11.97 | 11.50 | 11.52 | 126 | -0.53(-4.40%) |
Aug 18, 2010 | 12.01 | 12.19 | 11.91 | 12.05 | 839 | +0.04(+0.33%) |
Aug 17, 2010 | 12.15 | 12.17 | 11.97 | 12.01 | 725 | +0.06(+0.50%) |
Aug 16, 2010 | 11.66 | 12.01 | 11.59 | 11.95 | 274,440 | +0.25(+2.14%) |
Aug 13, 2010 | 11.70 | 11.85 | 11.67 | 11.70 | 288,897 | -0.16(-1.35%) |
Aug 12, 2010 | 11.53 | 12.07 | 11.45 | 11.86 | 422,314 | -0.04(-0.34%) |
Aug 11, 2010 | 12.19 | 12.19 | 11.65 | 11.90 | 440,113 | -0.53(-4.26%) |
Aug 10, 2010 | 12.63 | 12.63 | 12.26 | 12.43 | 1,021 | -0.31(-2.43%) |
Aug 09, 2010 | 12.76 | 12.77 | 12.61 | 12.74 | 285,851 | -0.03(-0.23%) |
Aug 06, 2010 | 12.77 | 12.77 | 12.41 | 12.77 | 349,753 | +0.01(+0.08%) |
Aug 05, 2010 | 12.62 | 13.06 | 12.60 | 12.76 | 265,322 | +0.08(+0.63%) |
Aug 04, 2010 | 12.98 | 13.03 | 12.64 | 12.68 | 754 | -0.28(-2.16%) |
Aug 03, 2010 | 13.58 | 13.63 | 12.92 | 12.96 | 2,070 | -0.67(-4.92%) |
Aug 02, 2010 | 13.28 | 13.75 | 13.27 | 13.63 | 907,798 | +0.61(+4.69%) |
Jul 30, 2010 | 13.02 | 13.04 | 12.41 | 13.02 | 335,632 | +0.31(+2.44%) |
Jul 29, 2010 | 13.00 | 13.13 | 12.60 | 12.71 | 232 | -0.21(-1.63%) |
Jul 28, 2010 | 12.87 | 12.97 | 12.73 | 12.92 | 450,986 | -0.03(-0.23%) |
Jul 27, 2010 | 12.71 | 12.99 | 12.71 | 12.95 | 1,010 | +0.24(+1.89%) |
Jul 26, 2010 | 12.35 | 12.75 | 12.23 | 12.71 | 636,159 | +0.36(+2.91%) |
Jul 23, 2010 | 12.17 | 12.48 | 12.03 | 12.35 | 338,196 | +0.11(+0.90%) |
Jul 22, 2010 | 12.00 | 12.24 | 11.96 | 12.24 | 1,676 | +0.42(+3.55%) |
Jul 21, 2010 | 11.73 | 11.99 | 11.60 | 11.82 | 552,488 | +0.16(+1.37%) |
Jul 20, 2010 | 11.02 | 11.69 | 11.00 | 11.66 | 843 | +0.38(+3.37%) |
Jul 19, 2010 | 11.20 | 11.53 | 10.93 | 11.28 | 483,762 | +0.14(+1.26%) |
Jul 16, 2010 | 11.14 | 11.90 | 11.02 | 11.14 | 558,249 | -0.73(-6.15%) |
Jul 15, 2010 | 11.50 | 11.98 | 11.42 | 11.87 | 556,266 | +0.32(+2.77%) |
Jul 14, 2010 | 11.29 | 11.65 | 11.27 | 11.55 | 6,533 | +0.16(+1.40%) |
Jul 13, 2010 | 11.30 | 11.39 | 11.09 | 11.39 | 696 | +0.13(+1.20%) |
Jul 12, 2010 | 11.22 | 11.35 | 10.89 | 11.26 | 130,992 | -0.02(-0.22%) |
Jul 09, 2010 | 11.28 | 11.28 | 10.70 | 11.28 | 191,499 | +0.46(+4.25%) |
Jul 08, 2010 | 10.92 | 11.25 | 10.66 | 10.82 | 2,080 | +0.07(+0.65%) |
Jul 07, 2010 | 10.01 | 10.81 | 10.01 | 10.75 | 2,946 | +0.66(+6.54%) |
Jul 06, 2010 | 10.53 | 10.74 | 10.00 | 10.09 | 1,959 | -0.22(-2.13%) |
Jul 02, 2010 | 10.31 | 10.53 | 10.16 | 10.31 | 199,552 | -0.07(-0.67%) |
Jul 01, 2010 | 10.33 | 10.52 | 9.880 | 10.38 | 455,108 | +0.00(+0.00%) |
Jun 30, 2010 | 10.73 | 11.15 | 10.36 | 10.38 | 662 | -0.35(-3.26%) |
Jun 29, 2010 | 11.15 | 11.28 | 10.72 | 10.73 | 7,315 | -0.50(-4.45%) |
Jun 25, 2010 | 11.23 | 11.42 | 10.86 | 11.23 | 259,282 | +0.07(+0.63%) |
Jun 24, 2010 | 11.50 | 11.50 | 11.00 | 11.16 | 583,727 | -0.34(-2.96%) |
Jun 23, 2010 | 11.32 | 11.52 | 11.20 | 11.50 | 119,891 | +0.13(+1.14%) |
Jun 22, 2010 | 11.93 | 11.93 | 11.26 | 11.37 | 683 | -0.49(-4.13%) |
Jun 21, 2010 | 12.09 | 12.49 | 11.80 | 11.86 | 415,313 | -0.02(-0.17%) |
Jun 18, 2010 | 11.88 | 12.16 | 11.84 | 11.88 | 309,675 | -0.23(-1.90%) |
Jun 17, 2010 | 12.71 | 12.73 | 12.00 | 12.11 | 395,283 | -0.32(-2.57%) |
Jun 16, 2010 | 12.51 | 12.69 | 12.27 | 12.43 | 154,504 | -0.27(-2.13%) |
Jun 15, 2010 | 12.33 | 12.72 | 12.15 | 12.70 | 611 | +0.57(+4.70%) |
Jun 14, 2010 | 12.00 | 12.45 | 11.98 | 12.13 | 298,204 | +0.21(+1.76%) |
Jun 11, 2010 | 11.55 | 11.96 | 11.39 | 11.92 | 357,560 | +0.27(+2.32%) |
Jun 10, 2010 | 11.65 | 11.74 | 11.35 | 11.65 | 3,460 | +0.30(+2.64%) |
Jun 09, 2010 | 11.07 | 11.80 | 11.05 | 11.35 | 859,340 | +0.31(+2.81%) |
Jun 08, 2010 | 11.43 | 11.55 | 10.79 | 11.04 | 2,117 | -0.39(-3.41%) |
Jun 07, 2010 | 11.61 | 11.87 | 11.42 | 11.43 | 654,391 | -0.26(-2.22%) |
Jun 04, 2010 | 11.69 | 11.98 | 11.56 | 11.69 | 448,305 | -0.59(-4.80%) |
Jun 03, 2010 | 12.12 | 12.45 | 12.05 | 12.28 | 631,086 | +0.28(+2.33%) |
Jun 02, 2010 | 11.50 | 12.05 | 11.39 | 12.00 | 7,105 | +0.60(+5.26%) |