Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.56 | 11.67 | 11.38 | 11.56 | 133 | +0.15(+1.31%) |
Aug 30, 2010 | 11.53 | 11.53 | 11.37 | 11.41 | 48,889 | -0.11(-0.91%) |
Aug 27, 2010 | 11.52 | 11.58 | 11.04 | 11.52 | 22,330 | +0.39(+3.47%) |
Aug 26, 2010 | 11.70 | 11.70 | 11.11 | 11.13 | 220 | -0.56(-4.77%) |
Aug 25, 2010 | 11.29 | 11.70 | 11.19 | 11.69 | 219 | +0.35(+3.08%) |
Aug 24, 2010 | 11.14 | 11.53 | 11.10 | 11.34 | 890 | +0.10(+0.93%) |
Aug 23, 2010 | 11.64 | 11.79 | 11.20 | 11.24 | 41,208 | -0.36(-3.07%) |
Aug 20, 2010 | 11.39 | 11.64 | 11.06 | 11.59 | 49,875 | +0.10(+0.90%) |
Aug 19, 2010 | 11.47 | 11.61 | 11.14 | 11.49 | 329 | -0.04(-0.39%) |
Aug 18, 2010 | 11.41 | 11.67 | 11.27 | 11.53 | 3,231 | +0.09(+0.78%) |
Aug 17, 2010 | 11.54 | 11.73 | 11.29 | 11.44 | 527 | +0.15(+1.31%) |
Aug 16, 2010 | 11.18 | 11.35 | 11.10 | 11.29 | 25,267 | +0.04(+0.40%) |
Aug 13, 2010 | 11.25 | 11.62 | 11.15 | 11.25 | 50,262 | -0.26(-2.26%) |
Aug 12, 2010 | 11.71 | 11.84 | 11.27 | 11.51 | 46,658 | -0.13(-1.08%) |
Aug 11, 2010 | 12.04 | 12.27 | 11.58 | 11.64 | 64,289 | -0.56(-4.63%) |
Aug 10, 2010 | 12.46 | 12.68 | 12.16 | 12.20 | 409 | -0.36(-2.90%) |
Aug 09, 2010 | 12.65 | 12.70 | 12.44 | 12.56 | 29,743 | -0.04(-0.35%) |
Aug 06, 2010 | 12.61 | 12.61 | 12.16 | 12.61 | 32,288 | +0.16(+1.31%) |
Aug 05, 2010 | 12.74 | 12.74 | 12.45 | 12.45 | 30,982 | -0.39(-3.07%) |
Aug 04, 2010 | 12.64 | 12.89 | 12.64 | 12.84 | 16,472 | +0.23(+1.83%) |
Aug 03, 2010 | 13.15 | 13.15 | 12.59 | 12.61 | 26,370 | -0.63(-4.77%) |
Aug 02, 2010 | 13.52 | 13.52 | 13.01 | 13.24 | 21,128 | -0.14(-1.05%) |
Jul 30, 2010 | 13.38 | 13.52 | 12.98 | 13.38 | 19,375 | +0.00(+0.00%) |
Jul 29, 2010 | 13.40 | 13.49 | 13.04 | 13.38 | 14,947 | +0.10(+0.73%) |
Jul 28, 2010 | 13.28 | 13.63 | 13.08 | 13.28 | 355 | -0.36(-2.61%) |
Jul 27, 2010 | 14.21 | 14.21 | 13.49 | 13.64 | 21,841 | -0.41(-2.91%) |
Jul 26, 2010 | 13.89 | 14.12 | 13.89 | 14.05 | 31,086 | +0.13(+0.91%) |
Jul 23, 2010 | 12.91 | 13.95 | 12.79 | 13.92 | 30,019 | +0.90(+6.90%) |
Jul 22, 2010 | 12.39 | 13.05 | 12.29 | 13.02 | 41,801 | +0.82(+6.76%) |
Jul 21, 2010 | 12.57 | 12.57 | 12.04 | 12.20 | 35,325 | -0.25(-1.97%) |
Jul 20, 2010 | 12.08 | 12.45 | 12.03 | 12.45 | 11,920 | +0.25(+2.07%) |
Jul 19, 2010 | 12.02 | 12.19 | 11.92 | 12.19 | 14,660 | +0.18(+1.48%) |
Jul 16, 2010 | 12.02 | 12.33 | 11.94 | 12.02 | 54,466 | -0.34(-2.76%) |
Jul 15, 2010 | 12.39 | 12.45 | 12.21 | 12.36 | 25,263 | -0.19(-1.54%) |
Jul 14, 2010 | 12.34 | 12.85 | 12.32 | 12.55 | 74,585 | +0.14(+1.14%) |
Jul 13, 2010 | 12.41 | 12.44 | 11.93 | 12.41 | 868 | +0.59(+5.03%) |
Jul 12, 2010 | 12.04 | 12.08 | 11.62 | 11.81 | 17,171 | -0.25(-2.03%) |
Jul 09, 2010 | 12.06 | 12.08 | 11.58 | 12.06 | 19,595 | +0.44(+3.77%) |
Jul 08, 2010 | 11.62 | 11.66 | 11.29 | 11.62 | 263 | +0.04(+0.38%) |
Jul 07, 2010 | 11.35 | 11.59 | 11.16 | 11.58 | 58,658 | +0.21(+1.83%) |
Jul 06, 2010 | 11.37 | 12.17 | 11.15 | 11.37 | 444 | -0.50(-4.25%) |
Jul 02, 2010 | 11.87 | 12.25 | 11.69 | 11.87 | 46,610 | -0.36(-2.91%) |
Jul 01, 2010 | 12.25 | 12.35 | 12.07 | 12.23 | 52,942 | -0.02(-0.18%) |
Jun 30, 2010 | 12.25 | 12.33 | 12.11 | 12.25 | 1,908 | -0.01(-0.06%) |
Jun 29, 2010 | 12.33 | 12.33 | 12.10 | 12.26 | 49,711 | -0.14(-1.14%) |
Jun 25, 2010 | 12.40 | 12.99 | 12.30 | 12.40 | 233,246 | -0.52(-4.02%) |
Jun 24, 2010 | 12.91 | 13.15 | 12.81 | 12.92 | 24,869 | -0.09(-0.68%) |
Jun 23, 2010 | 13.14 | 13.20 | 12.86 | 13.01 | 55,541 | -0.17(-1.30%) |
Jun 22, 2010 | 13.18 | 13.36 | 12.95 | 13.18 | 258 | +0.21(+1.60%) |
Jun 21, 2010 | 13.18 | 13.18 | 12.88 | 12.97 | 24,875 | -0.04(-0.29%) |
Jun 18, 2010 | 13.01 | 13.18 | 12.77 | 13.01 | 42,150 | -0.13(-1.02%) |
Jun 17, 2010 | 12.85 | 13.18 | 12.85 | 13.14 | 17,909 | +0.30(+2.31%) |
Jun 16, 2010 | 12.88 | 12.94 | 12.76 | 12.85 | 16,337 | -0.08(-0.63%) |
Jun 15, 2010 | 12.93 | 13.18 | 12.77 | 12.93 | 449 | -0.07(-0.57%) |
Jun 14, 2010 | 12.90 | 13.08 | 12.72 | 13.00 | 27,019 | +0.29(+2.28%) |
Jun 11, 2010 | 12.30 | 13.20 | 12.30 | 12.71 | 71,959 | +0.16(+1.30%) |
Jun 10, 2010 | 12.55 | 12.64 | 12.33 | 12.55 | 418 | +0.22(+1.75%) |
Jun 09, 2010 | 12.62 | 12.62 | 12.13 | 12.33 | 39,999 | -0.10(-0.78%) |
Jun 08, 2010 | 12.66 | 12.84 | 12.36 | 12.43 | 49,358 | -0.16(-1.29%) |
Jun 07, 2010 | 13.21 | 13.21 | 12.51 | 12.59 | 44,465 | -0.57(-4.31%) |
Jun 04, 2010 | 13.16 | 13.33 | 13.13 | 13.16 | 45,699 | -0.45(-3.30%) |
Jun 03, 2010 | 13.62 | 13.70 | 13.53 | 13.61 | 15,704 | +0.04(+0.33%) |
Jun 02, 2010 | 13.56 | 13.56 | 13.12 | 13.56 | 23,550 | +0.57(+4.42%) |