Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.42 | 11.59 | 11.34 | 11.41 | 7,492 | -0.03(-0.28%) |
Aug 30, 2010 | 11.46 | 11.71 | 11.38 | 11.45 | 831,663 | -0.07(-0.57%) |
Aug 27, 2010 | 11.51 | 11.53 | 11.14 | 11.51 | 557,368 | +0.28(+2.54%) |
Aug 26, 2010 | 11.25 | 11.34 | 11.16 | 11.23 | 443,525 | -0.01(-0.07%) |
Aug 25, 2010 | 10.90 | 11.26 | 10.87 | 11.24 | 569,563 | +0.24(+2.22%) |
Aug 24, 2010 | 10.89 | 11.31 | 10.76 | 10.99 | 914,077 | -0.02(-0.15%) |
Aug 23, 2010 | 11.03 | 11.12 | 10.96 | 11.01 | 346,519 | -0.02(-0.22%) |
Aug 20, 2010 | 11.27 | 11.27 | 10.97 | 11.03 | 632,699 | -0.25(-2.24%) |
Aug 19, 2010 | 11.34 | 11.44 | 11.20 | 11.28 | 866,820 | -0.08(-0.72%) |
Aug 18, 2010 | 11.33 | 11.40 | 11.24 | 11.37 | 589,300 | +0.02(+0.14%) |
Aug 17, 2010 | 11.40 | 11.42 | 11.24 | 11.35 | 804,514 | +0.03(+0.29%) |
Aug 16, 2010 | 11.28 | 11.35 | 11.13 | 11.32 | 571,092 | -0.03(-0.29%) |
Aug 13, 2010 | 11.45 | 11.54 | 11.33 | 11.35 | 1,063,617 | -0.07(-0.57%) |
Aug 12, 2010 | 11.50 | 11.55 | 11.37 | 11.41 | 965,019 | -0.27(-2.30%) |
Aug 11, 2010 | 11.94 | 11.99 | 11.66 | 11.68 | 469,641 | -0.41(-3.37%) |
Aug 10, 2010 | 12.20 | 12.29 | 12.08 | 12.09 | 328,604 | -0.16(-1.33%) |
Aug 09, 2010 | 12.14 | 12.33 | 12.11 | 12.25 | 391,535 | +0.20(+1.69%) |
Aug 06, 2010 | 12.05 | 12.16 | 11.94 | 12.05 | 564,188 | -0.15(-1.27%) |
Aug 05, 2010 | 12.18 | 12.27 | 12.08 | 12.20 | 226,766 | -0.02(-0.20%) |
Aug 04, 2010 | 12.33 | 12.46 | 12.16 | 12.23 | 350,857 | -0.09(-0.73%) |
Aug 03, 2010 | 12.44 | 12.46 | 12.29 | 12.32 | 635,546 | -0.14(-1.11%) |
Aug 02, 2010 | 12.33 | 12.47 | 12.26 | 12.46 | 1,092,097 | +0.19(+1.53%) |
Jul 30, 2010 | 12.27 | 12.48 | 11.68 | 12.27 | 1,011,066 | +0.06(+0.47%) |
Jul 29, 2010 | 12.86 | 12.86 | 12.16 | 12.21 | 773,315 | -0.28(-2.22%) |
Jul 28, 2010 | 12.89 | 12.89 | 12.43 | 12.49 | 445,885 | -0.40(-3.10%) |
Jul 27, 2010 | 12.99 | 13.03 | 12.77 | 12.89 | 303,935 | -0.14(-1.06%) |
Jul 26, 2010 | 12.95 | 13.12 | 12.78 | 13.03 | 220,841 | +0.11(+0.82%) |
Jul 23, 2010 | 12.54 | 12.95 | 12.49 | 12.92 | 694,960 | +0.33(+2.65%) |
Jul 22, 2010 | 12.49 | 12.68 | 12.47 | 12.59 | 592,966 | +0.24(+1.98%) |
Jul 21, 2010 | 12.60 | 12.64 | 12.21 | 12.34 | 948,663 | -0.11(-0.85%) |
Jul 20, 2010 | 12.24 | 12.46 | 12.06 | 12.45 | 495,340 | +0.12(+0.99%) |
Jul 19, 2010 | 12.44 | 12.55 | 12.24 | 12.33 | 607,512 | -0.11(-0.85%) |
Jul 16, 2010 | 12.43 | 12.69 | 12.38 | 12.43 | 648,626 | -0.29(-2.30%) |
Jul 15, 2010 | 12.68 | 12.76 | 12.51 | 12.73 | 545,478 | +0.04(+0.32%) |
Jul 14, 2010 | 12.62 | 12.83 | 12.60 | 12.68 | 1,302,978 | -0.02(-0.13%) |
Jul 13, 2010 | 12.83 | 12.83 | 12.68 | 12.70 | 630,139 | -0.01(-0.06%) |
Jul 12, 2010 | 12.62 | 12.72 | 12.54 | 12.71 | 521,405 | +0.07(+0.58%) |
Jul 09, 2010 | 12.64 | 12.73 | 12.37 | 12.64 | 797,678 | +0.17(+1.37%) |
Jul 08, 2010 | 12.74 | 12.78 | 12.40 | 12.46 | 2,349,846 | -0.15(-1.23%) |
Jul 07, 2010 | 12.34 | 12.65 | 12.29 | 12.62 | 978,657 | +0.27(+2.18%) |
Jul 06, 2010 | 12.67 | 12.77 | 12.30 | 12.35 | 650,760 | -0.28(-2.19%) |
Jul 02, 2010 | 12.63 | 12.72 | 12.60 | 12.63 | 711,535 | -0.03(-0.26%) |
Jul 01, 2010 | 12.63 | 12.73 | 12.58 | 12.66 | 1,623,725 | +0.02(+0.13%) |
Jun 30, 2010 | 12.74 | 12.85 | 12.60 | 12.64 | 259 | -0.08(-0.64%) |
Jun 29, 2010 | 12.92 | 12.95 | 12.65 | 12.73 | 638,593 | -0.50(-3.76%) |
Jun 25, 2010 | 13.22 | 13.45 | 13.18 | 13.22 | 495,906 | +0.00(+0.00%) |
Jun 24, 2010 | 13.26 | 13.38 | 13.15 | 13.22 | 547,673 | -0.15(-1.10%) |
Jun 23, 2010 | 13.69 | 13.69 | 13.30 | 13.37 | 841,833 | -0.26(-1.91%) |
Jun 22, 2010 | 13.88 | 14.13 | 13.62 | 13.63 | 526,100 | -0.25(-1.82%) |
Jun 21, 2010 | 14.11 | 14.28 | 13.84 | 13.88 | 553,227 | -0.13(-0.93%) |
Jun 18, 2010 | 14.01 | 14.10 | 13.72 | 14.01 | 999,748 | +0.28(+2.02%) |
Jun 17, 2010 | 14.01 | 14.01 | 13.63 | 13.73 | 801,503 | -0.19(-1.35%) |
Jun 16, 2010 | 13.97 | 14.02 | 13.83 | 13.92 | 690,554 | -0.06(-0.41%) |
Jun 15, 2010 | 13.90 | 14.04 | 13.82 | 13.98 | 679,279 | +0.11(+0.82%) |
Jun 14, 2010 | 14.15 | 14.15 | 13.69 | 13.87 | 1,130,182 | -0.19(-1.33%) |
Jun 11, 2010 | 13.95 | 14.21 | 13.86 | 14.05 | 645,231 | +0.05(+0.35%) |
Jun 10, 2010 | 13.89 | 14.00 | 13.76 | 14.00 | 324,661 | +0.36(+2.63%) |
Jun 09, 2010 | 13.52 | 14.09 | 13.47 | 13.65 | 615,980 | +0.19(+1.39%) |
Jun 08, 2010 | 13.38 | 13.46 | 13.18 | 13.46 | 685,753 | +0.07(+0.55%) |
Jun 07, 2010 | 13.75 | 13.84 | 13.36 | 13.38 | 542,805 | -0.37(-2.72%) |
Jun 04, 2010 | 13.76 | 14.25 | 13.74 | 13.76 | 626,279 | -0.41(-2.87%) |
Jun 03, 2010 | 13.99 | 14.25 | 13.99 | 14.17 | 1,086,828 | +0.09(+0.64%) |
Jun 02, 2010 | 13.67 | 14.08 | 13.57 | 14.08 | 682 | +0.41(+2.98%) |