Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.74 | 11.78 | 11.61 | 11.74 | 202 | +0.10(+0.85%) |
Aug 30, 2010 | 11.84 | 11.84 | 11.61 | 11.64 | 71,645 | -0.26(-2.20%) |
Aug 27, 2010 | 11.90 | 11.92 | 11.53 | 11.90 | 116,943 | +0.26(+2.25%) |
Aug 26, 2010 | 11.95 | 11.95 | 11.59 | 11.64 | 387 | -0.29(-2.45%) |
Aug 25, 2010 | 11.63 | 11.95 | 11.61 | 11.93 | 383 | +0.23(+1.95%) |
Aug 24, 2010 | 11.51 | 11.80 | 11.42 | 11.70 | 1,561 | +0.15(+1.33%) |
Aug 23, 2010 | 11.78 | 11.82 | 11.51 | 11.55 | 110,736 | -0.18(-1.56%) |
Aug 20, 2010 | 11.48 | 11.83 | 11.47 | 11.73 | 127,843 | +0.23(+1.98%) |
Aug 19, 2010 | 11.85 | 11.86 | 11.49 | 11.50 | 579 | -0.44(-3.69%) |
Aug 18, 2010 | 11.86 | 11.95 | 11.74 | 11.94 | 5,865 | +0.05(+0.46%) |
Aug 17, 2010 | 11.67 | 11.93 | 11.56 | 11.89 | 927 | +0.31(+2.69%) |
Aug 16, 2010 | 11.53 | 11.59 | 11.41 | 11.58 | 93,738 | +0.08(+0.73%) |
Aug 13, 2010 | 11.49 | 11.63 | 11.40 | 11.49 | 91,936 | -0.11(-0.94%) |
Aug 12, 2010 | 11.38 | 11.69 | 11.38 | 11.60 | 188,283 | +0.07(+0.64%) |
Aug 11, 2010 | 11.68 | 11.71 | 11.41 | 11.53 | 190,035 | -0.24(-2.02%) |
Aug 10, 2010 | 11.79 | 11.95 | 11.59 | 11.76 | 1,381 | -0.08(-0.67%) |
Aug 09, 2010 | 11.77 | 11.88 | 11.51 | 11.84 | 115,316 | +0.12(+1.06%) |
Aug 06, 2010 | 11.72 | 11.74 | 11.35 | 11.72 | 178,074 | +0.07(+0.59%) |
Aug 05, 2010 | 11.79 | 12.03 | 11.65 | 11.65 | 165,107 | -0.35(-2.93%) |
Aug 04, 2010 | 11.83 | 12.00 | 11.74 | 12.00 | 1,125 | +0.19(+1.59%) |
Aug 03, 2010 | 11.73 | 11.88 | 11.55 | 11.81 | 96,684 | +0.07(+0.63%) |
Aug 02, 2010 | 11.63 | 11.81 | 11.35 | 11.74 | 155,916 | +0.31(+2.68%) |
Jul 30, 2010 | 11.43 | 11.57 | 11.19 | 11.43 | 155,084 | +0.09(+0.83%) |
Jul 29, 2010 | 11.40 | 11.53 | 11.32 | 11.34 | 83,218 | +0.01(+0.09%) |
Jul 28, 2010 | 11.55 | 11.55 | 11.19 | 11.33 | 122,956 | -0.24(-2.05%) |
Jul 27, 2010 | 11.77 | 11.92 | 11.54 | 11.57 | 347 | -0.11(-0.97%) |
Jul 26, 2010 | 11.51 | 11.73 | 11.47 | 11.68 | 148,835 | +0.21(+1.86%) |
Jul 23, 2010 | 11.23 | 11.48 | 11.00 | 11.47 | 109,144 | +0.15(+1.31%) |
Jul 22, 2010 | 11.19 | 11.40 | 11.14 | 11.32 | 103,473 | +0.31(+2.83%) |
Jul 21, 2010 | 11.43 | 11.43 | 10.97 | 11.01 | 98,664 | -0.32(-2.84%) |
Jul 20, 2010 | 10.71 | 11.33 | 10.59 | 11.33 | 143,649 | +0.52(+4.86%) |
Jul 19, 2010 | 11.24 | 11.37 | 10.75 | 10.80 | 383,697 | -0.42(-3.71%) |
Jul 16, 2010 | 11.22 | 11.44 | 11.11 | 11.22 | 86,305 | -0.25(-2.16%) |
Jul 15, 2010 | 11.92 | 11.96 | 11.33 | 11.47 | 152,542 | -0.47(-3.90%) |
Jul 14, 2010 | 11.94 | 12.05 | 11.72 | 11.93 | 187,198 | -0.01(-0.08%) |
Jul 13, 2010 | 11.94 | 12.06 | 11.55 | 11.94 | 1,523 | +0.42(+3.61%) |
Jul 12, 2010 | 11.45 | 11.68 | 11.38 | 11.53 | 93,466 | +0.07(+0.65%) |
Jul 09, 2010 | 11.45 | 11.47 | 11.21 | 11.45 | 148,550 | +0.20(+1.80%) |
Jul 08, 2010 | 11.25 | 11.30 | 11.02 | 11.25 | 462 | +0.09(+0.84%) |
Jul 07, 2010 | 11.16 | 11.16 | 10.74 | 11.16 | 102,256 | +0.50(+4.74%) |
Jul 06, 2010 | 11.14 | 11.24 | 10.64 | 10.65 | 213,722 | -0.37(-3.32%) |
Jul 02, 2010 | 11.02 | 11.31 | 10.80 | 11.02 | 126,861 | -0.19(-1.68%) |
Jul 01, 2010 | 11.53 | 11.53 | 11.01 | 11.21 | 121,618 | -0.34(-2.92%) |
Jun 30, 2010 | 11.54 | 11.66 | 11.32 | 11.54 | 1,222 | +0.14(+1.22%) |
Jun 29, 2010 | 11.70 | 11.70 | 11.27 | 11.40 | 123,400 | -0.62(-5.19%) |
Jun 25, 2010 | 12.03 | 12.03 | 11.42 | 12.03 | 443,599 | +0.59(+5.17%) |
Jun 24, 2010 | 11.94 | 11.94 | 11.44 | 11.44 | 227,511 | -0.53(-4.42%) |
Jun 23, 2010 | 11.88 | 12.17 | 11.88 | 11.96 | 118,832 | +0.05(+0.45%) |
Jun 22, 2010 | 11.91 | 12.25 | 11.89 | 11.91 | 453 | -0.08(-0.69%) |
Jun 21, 2010 | 12.26 | 12.36 | 11.93 | 11.99 | 155,045 | -0.17(-1.43%) |
Jun 18, 2010 | 12.17 | 12.45 | 12.05 | 12.17 | 264,079 | -0.19(-1.57%) |
Jun 17, 2010 | 12.38 | 12.42 | 12.11 | 12.36 | 97,606 | +0.07(+0.59%) |
Jun 16, 2010 | 12.02 | 12.35 | 11.91 | 12.29 | 175,528 | +0.22(+1.85%) |
Jun 15, 2010 | 12.07 | 12.16 | 11.76 | 12.07 | 787 | +0.25(+2.09%) |
Jun 14, 2010 | 12.23 | 12.25 | 11.69 | 11.82 | 164,944 | -0.36(-2.98%) |
Jun 11, 2010 | 11.94 | 12.32 | 11.82 | 12.18 | 151,565 | +0.10(+0.84%) |
Jun 10, 2010 | 12.08 | 12.09 | 11.67 | 12.08 | 732 | +0.41(+3.53%) |
Jun 09, 2010 | 11.40 | 11.79 | 11.33 | 11.67 | 147,716 | +0.28(+2.47%) |
Jun 08, 2010 | 11.38 | 11.46 | 11.09 | 11.39 | 99,693 | +0.11(+0.99%) |
Jun 07, 2010 | 11.22 | 11.45 | 11.13 | 11.28 | 107,922 | +0.09(+0.82%) |
Jun 04, 2010 | 11.18 | 11.69 | 11.15 | 11.18 | 133,389 | -0.65(-5.49%) |
Jun 03, 2010 | 11.66 | 11.96 | 11.50 | 11.83 | 148,345 | +0.06(+0.54%) |
Jun 02, 2010 | 11.77 | 11.77 | 11.54 | 11.77 | 112,105 | +0.32(+2.75%) |