Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.42 | 11.57 | 11.42 | 11.48 | 10,354 | +0.06(+0.52%) |
Aug 30, 2010 | 11.51 | 11.66 | 11.42 | 11.42 | 67,627 | -0.22(-1.90%) |
Aug 27, 2010 | 11.44 | 11.65 | 11.35 | 11.64 | 16,084 | +0.30(+2.65%) |
Aug 26, 2010 | 11.42 | 11.46 | 11.28 | 11.34 | 43,626 | +0.05(+0.42%) |
Aug 25, 2010 | 11.15 | 11.30 | 11.04 | 11.30 | 36,651 | +0.01(+0.07%) |
Aug 24, 2010 | 11.30 | 11.37 | 11.13 | 11.29 | 23,184 | -0.24(-2.12%) |
Aug 23, 2010 | 11.58 | 11.72 | 11.47 | 11.53 | 11,046 | +0.01(+0.06%) |
Aug 20, 2010 | 11.63 | 11.63 | 11.41 | 11.52 | 5,614 | -0.18(-1.58%) |
Aug 19, 2010 | 11.80 | 11.86 | 11.63 | 11.71 | 30,596 | -0.21(-1.80%) |
Aug 18, 2010 | 12.06 | 12.06 | 11.85 | 11.92 | 11,647 | -0.13(-1.10%) |
Aug 17, 2010 | 12.04 | 12.11 | 11.96 | 12.06 | 19,271 | +0.21(+1.81%) |
Aug 16, 2010 | 11.82 | 11.89 | 11.78 | 11.84 | 17,902 | +0.02(+0.18%) |
Aug 13, 2010 | 11.90 | 11.98 | 11.81 | 11.82 | 14,994 | -0.03(-0.23%) |
Aug 12, 2010 | 11.81 | 11.90 | 11.64 | 11.85 | 18,155 | -0.03(-0.26%) |
Aug 11, 2010 | 12.19 | 12.19 | 11.83 | 11.88 | 15,040 | -0.54(-4.35%) |
Aug 10, 2010 | 12.42 | 12.51 | 12.28 | 12.42 | 21,069 | -0.21(-1.64%) |
Aug 09, 2010 | 12.43 | 12.63 | 12.43 | 12.63 | 11,147 | +0.15(+1.18%) |
Aug 06, 2010 | 12.42 | 12.49 | 12.37 | 12.48 | 19,597 | +0.01(+0.05%) |
Aug 05, 2010 | 12.46 | 12.48 | 12.40 | 12.47 | 10,503 | +0.05(+0.37%) |
Aug 04, 2010 | 12.40 | 12.43 | 12.34 | 12.43 | 19,699 | +0.09(+0.72%) |
Aug 03, 2010 | 12.34 | 12.44 | 12.34 | 12.34 | 24,327 | +0.00(+0.00%) |
Aug 02, 2010 | 12.22 | 12.35 | 12.22 | 12.34 | 10,417 | +0.33(+2.71%) |
Jul 30, 2010 | 12.12 | 12.12 | 12.00 | 12.01 | 9,384 | -0.36(-2.93%) |
Jul 29, 2010 | 12.44 | 12.44 | 12.20 | 12.37 | 11,136 | -0.09(-0.71%) |
Jul 28, 2010 | 12.54 | 12.57 | 12.43 | 12.46 | 14,681 | -0.10(-0.83%) |
Jul 27, 2010 | 12.74 | 12.83 | 12.53 | 12.57 | 34,212 | -0.17(-1.31%) |
Jul 26, 2010 | 12.61 | 12.74 | 12.51 | 12.73 | 11,340 | +0.09(+0.71%) |
Jul 23, 2010 | 12.56 | 12.65 | 12.43 | 12.64 | 18,844 | +0.16(+1.27%) |
Jul 22, 2010 | 12.23 | 12.56 | 12.23 | 12.49 | 11,355 | +0.40(+3.30%) |
Jul 21, 2010 | 12.39 | 12.39 | 12.03 | 12.09 | 14,589 | -0.20(-1.59%) |
Jul 20, 2010 | 11.96 | 12.29 | 11.96 | 12.28 | 22,598 | +0.25(+2.05%) |
Jul 19, 2010 | 11.94 | 12.06 | 11.92 | 12.03 | 15,210 | +0.11(+0.95%) |
Jul 16, 2010 | 12.20 | 12.20 | 11.92 | 11.92 | 22,290 | -0.28(-2.32%) |
Jul 15, 2010 | 12.20 | 12.20 | 12.00 | 12.20 | 46,674 | +0.11(+0.92%) |
Jul 14, 2010 | 12.00 | 12.12 | 11.99 | 12.09 | 5,252 | +0.04(+0.37%) |
Jul 13, 2010 | 11.96 | 12.06 | 11.96 | 12.05 | 6,299 | +0.12(+0.99%) |
Jul 12, 2010 | 12.14 | 12.14 | 11.86 | 11.93 | 16,987 | -0.24(-1.94%) |
Jul 09, 2010 | 11.88 | 12.17 | 11.88 | 12.17 | 15,632 | +0.22(+1.81%) |
Jul 08, 2010 | 11.90 | 11.95 | 11.84 | 11.95 | 27,624 | +0.06(+0.54%) |
Jul 07, 2010 | 11.50 | 11.89 | 11.47 | 11.89 | 20,451 | +0.54(+4.76%) |
Jul 06, 2010 | 11.72 | 11.72 | 11.31 | 11.35 | 34,799 | +0.14(+1.29%) |
Jul 02, 2010 | 11.13 | 11.26 | 11.01 | 11.20 | 22,605 | +0.20(+1.78%) |
Jul 01, 2010 | 10.91 | 11.04 | 10.68 | 11.01 | 17,683 | +0.21(+1.99%) |
Jun 30, 2010 | 10.75 | 11.02 | 10.75 | 10.79 | 12,973 | -0.04(-0.34%) |
Jun 29, 2010 | 11.19 | 11.19 | 10.82 | 10.83 | 20,651 | -0.71(-6.15%) |
Jun 25, 2010 | 11.44 | 11.55 | 11.27 | 11.54 | 13,810 | +0.16(+1.43%) |
Jun 24, 2010 | 11.61 | 11.61 | 11.37 | 11.38 | 5,758 | -0.34(-2.93%) |
Jun 23, 2010 | 11.60 | 11.79 | 11.48 | 11.72 | 39,149 | +0.14(+1.24%) |
Jun 22, 2010 | 11.99 | 11.99 | 11.56 | 11.58 | 239,892 | -0.31(-2.61%) |
Jun 21, 2010 | 12.03 | 12.20 | 11.84 | 11.89 | 28,947 | +0.04(+0.36%) |
Jun 18, 2010 | 11.85 | 11.86 | 11.77 | 11.84 | 26,714 | +0.08(+0.72%) |
Jun 17, 2010 | 11.72 | 11.89 | 11.70 | 11.76 | 28,448 | +0.04(+0.31%) |
Jun 16, 2010 | 11.56 | 11.80 | 11.56 | 11.72 | 15,273 | -0.08(-0.66%) |
Jun 15, 2010 | 11.27 | 11.83 | 11.27 | 11.80 | 19,743 | +0.53(+4.72%) |
Jun 14, 2010 | 11.35 | 11.51 | 11.27 | 11.27 | 22,374 | +0.07(+0.59%) |
Jun 11, 2010 | 10.96 | 11.20 | 10.96 | 11.20 | 20,553 | +0.23(+2.07%) |
Jun 10, 2010 | 10.80 | 11.03 | 10.61 | 10.98 | 21,598 | +0.62(+5.94%) |
Jun 09, 2010 | 10.40 | 10.62 | 10.32 | 10.36 | 12,671 | -0.06(-0.57%) |
Jun 08, 2010 | 10.43 | 10.51 | 10.27 | 10.42 | 20,959 | -0.01(-0.06%) |
Jun 07, 2010 | 10.78 | 10.78 | 10.43 | 10.43 | 24,465 | -0.23(-2.19%) |
Jun 04, 2010 | 10.86 | 11.09 | 10.66 | 10.66 | 62,233 | -0.43(-3.84%) |
Jun 03, 2010 | 11.06 | 11.17 | 10.96 | 11.09 | 10,479 | +0.13(+1.20%) |
Jun 02, 2010 | 10.81 | 10.97 | 10.64 | 10.95 | 25,084 | +0.20(+1.83%) |