Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.39 | 11.57 | 11.31 | 11.39 | 7,510 | -0.03(-0.28%) |
Aug 30, 2010 | 11.44 | 11.68 | 11.35 | 11.42 | 833,701 | -0.06(-0.57%) |
Aug 27, 2010 | 11.48 | 11.50 | 11.11 | 11.48 | 558,734 | +0.28(+2.54%) |
Aug 26, 2010 | 11.22 | 11.31 | 11.13 | 11.20 | 444,612 | -0.01(-0.07%) |
Aug 25, 2010 | 10.88 | 11.23 | 10.84 | 11.21 | 570,959 | +0.24(+2.22%) |
Aug 24, 2010 | 10.87 | 11.28 | 10.74 | 10.96 | 916,318 | -0.02(-0.15%) |
Aug 23, 2010 | 11.01 | 11.09 | 10.93 | 10.98 | 347,369 | -0.02(-0.22%) |
Aug 20, 2010 | 11.24 | 11.24 | 10.94 | 11.01 | 634,250 | -0.25(-2.24%) |
Aug 19, 2010 | 11.31 | 11.41 | 11.18 | 11.26 | 868,945 | -0.08(-0.72%) |
Aug 18, 2010 | 11.30 | 11.37 | 11.22 | 11.34 | 590,744 | +0.02(+0.14%) |
Aug 17, 2010 | 11.37 | 11.39 | 11.22 | 11.32 | 806,486 | +0.03(+0.29%) |
Aug 16, 2010 | 11.25 | 11.32 | 11.10 | 11.29 | 572,492 | -0.03(-0.29%) |
Aug 13, 2010 | 11.42 | 11.52 | 11.30 | 11.32 | 1,066,224 | -0.06(-0.57%) |
Aug 12, 2010 | 11.47 | 11.52 | 11.35 | 11.39 | 967,384 | -0.27(-2.30%) |
Aug 11, 2010 | 11.91 | 11.96 | 11.63 | 11.65 | 470,793 | -0.41(-3.37%) |
Aug 10, 2010 | 12.17 | 12.26 | 12.05 | 12.06 | 329,410 | -0.16(-1.33%) |
Aug 09, 2010 | 12.11 | 12.30 | 12.08 | 12.22 | 392,494 | +0.20(+1.69%) |
Aug 06, 2010 | 12.02 | 12.13 | 11.91 | 12.02 | 565,571 | -0.15(-1.27%) |
Aug 05, 2010 | 12.15 | 12.24 | 12.05 | 12.17 | 227,322 | -0.02(-0.20%) |
Aug 04, 2010 | 12.30 | 12.43 | 12.13 | 12.20 | 351,717 | -0.09(-0.73%) |
Aug 03, 2010 | 12.41 | 12.43 | 12.26 | 12.29 | 637,104 | -0.14(-1.11%) |
Aug 02, 2010 | 12.30 | 12.44 | 12.23 | 12.43 | 1,094,774 | +0.19(+1.53%) |
Jul 30, 2010 | 12.24 | 12.45 | 11.65 | 12.24 | 1,013,544 | +0.06(+0.47%) |
Jul 29, 2010 | 12.83 | 12.83 | 12.13 | 12.18 | 775,210 | -0.28(-2.22%) |
Jul 28, 2010 | 12.86 | 12.86 | 12.40 | 12.46 | 446,978 | -0.40(-3.10%) |
Jul 27, 2010 | 12.96 | 12.99 | 12.74 | 12.86 | 304,680 | -0.14(-1.06%) |
Jul 26, 2010 | 12.92 | 13.09 | 12.75 | 12.99 | 221,382 | +0.11(+0.82%) |
Jul 23, 2010 | 12.51 | 12.91 | 12.46 | 12.89 | 696,664 | +0.33(+2.65%) |
Jul 22, 2010 | 12.46 | 12.65 | 12.44 | 12.56 | 594,420 | +0.24(+1.98%) |
Jul 21, 2010 | 12.56 | 12.61 | 12.18 | 12.31 | 950,989 | -0.11(-0.85%) |
Jul 20, 2010 | 12.21 | 12.43 | 12.03 | 12.42 | 496,554 | +0.12(+0.99%) |
Jul 19, 2010 | 12.41 | 12.52 | 12.21 | 12.30 | 609,002 | -0.11(-0.85%) |
Jul 16, 2010 | 12.40 | 12.66 | 12.35 | 12.40 | 650,215 | -0.29(-2.30%) |
Jul 15, 2010 | 12.65 | 12.73 | 12.48 | 12.69 | 546,816 | +0.04(+0.32%) |
Jul 14, 2010 | 12.59 | 12.80 | 12.56 | 12.65 | 1,306,172 | -0.02(-0.13%) |
Jul 13, 2010 | 12.80 | 12.80 | 12.65 | 12.67 | 631,684 | -0.01(-0.06%) |
Jul 12, 2010 | 12.59 | 12.69 | 12.51 | 12.68 | 522,683 | +0.07(+0.58%) |
Jul 09, 2010 | 12.61 | 12.69 | 12.34 | 12.61 | 799,634 | +0.17(+1.37%) |
Jul 08, 2010 | 12.71 | 12.75 | 12.37 | 12.43 | 2,355,606 | -0.15(-1.23%) |
Jul 07, 2010 | 12.31 | 12.62 | 12.26 | 12.59 | 981,056 | +0.27(+2.18%) |
Jul 06, 2010 | 12.64 | 12.74 | 12.27 | 12.32 | 652,355 | -0.28(-2.19%) |
Jul 02, 2010 | 12.60 | 12.69 | 12.56 | 12.60 | 713,279 | -0.03(-0.26%) |
Jul 01, 2010 | 12.60 | 12.70 | 12.55 | 12.63 | 1,627,705 | +0.02(+0.13%) |
Jun 30, 2010 | 12.71 | 12.82 | 12.56 | 12.61 | 259 | -0.08(-0.64%) |
Jun 29, 2010 | 12.89 | 12.91 | 12.62 | 12.69 | 640,159 | -0.50(-3.76%) |
Jun 25, 2010 | 13.19 | 13.42 | 13.15 | 13.19 | 497,122 | +0.00(+0.00%) |
Jun 24, 2010 | 13.23 | 13.35 | 13.12 | 13.19 | 549,016 | -0.15(-1.10%) |
Jun 23, 2010 | 13.66 | 13.66 | 13.27 | 13.34 | 843,896 | -0.26(-1.91%) |
Jun 22, 2010 | 13.85 | 14.10 | 13.59 | 13.60 | 527,390 | -0.25(-1.82%) |
Jun 21, 2010 | 14.07 | 14.25 | 13.81 | 13.85 | 554,584 | -0.13(-0.93%) |
Jun 18, 2010 | 13.98 | 14.07 | 13.69 | 13.98 | 1,002,198 | +0.28(+2.02%) |
Jun 17, 2010 | 13.98 | 13.98 | 13.60 | 13.70 | 803,468 | -0.19(-1.35%) |
Jun 16, 2010 | 13.94 | 13.99 | 13.80 | 13.89 | 692,247 | -0.06(-0.41%) |
Jun 15, 2010 | 13.86 | 14.00 | 13.78 | 13.95 | 680,944 | +0.11(+0.82%) |
Jun 14, 2010 | 14.12 | 14.12 | 13.65 | 13.83 | 1,132,952 | -0.19(-1.33%) |
Jun 11, 2010 | 13.91 | 14.17 | 13.82 | 14.02 | 646,812 | +0.05(+0.35%) |
Jun 10, 2010 | 13.86 | 13.97 | 13.73 | 13.97 | 325,457 | +0.36(+2.62%) |
Jun 09, 2010 | 13.48 | 14.05 | 13.43 | 13.61 | 617,490 | +0.19(+1.39%) |
Jun 08, 2010 | 13.34 | 13.43 | 13.15 | 13.43 | 687,434 | +0.07(+0.55%) |
Jun 07, 2010 | 13.72 | 13.81 | 13.33 | 13.35 | 544,135 | -0.37(-2.72%) |
Jun 04, 2010 | 13.73 | 14.21 | 13.71 | 13.73 | 627,814 | -0.41(-2.87%) |
Jun 03, 2010 | 13.95 | 14.21 | 13.95 | 14.13 | 1,089,492 | +0.09(+0.64%) |
Jun 02, 2010 | 13.64 | 14.04 | 13.54 | 14.04 | 684 | +0.41(+2.98%) |