Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.70 | 11.13 | 10.70 | 10.94 | 160,088 | +0.24(+2.22%) |
Aug 30, 2010 | 11.19 | 11.29 | 10.69 | 10.70 | 124,892 | -0.55(-4.91%) |
Aug 27, 2010 | 10.39 | 11.30 | 10.37 | 11.25 | 125,856 | +0.41(+3.76%) |
Aug 26, 2010 | 11.17 | 11.34 | 10.83 | 10.85 | 122,979 | -0.29(-2.60%) |
Aug 25, 2010 | 10.66 | 11.15 | 10.62 | 11.13 | 102,924 | +0.36(+3.31%) |
Aug 24, 2010 | 10.79 | 11.00 | 10.50 | 10.78 | 128,977 | -0.16(-1.48%) |
Aug 23, 2010 | 11.26 | 11.35 | 10.81 | 10.94 | 146,676 | -0.38(-3.38%) |
Aug 20, 2010 | 11.30 | 11.51 | 11.25 | 11.32 | 85,304 | -0.07(-0.60%) |
Aug 19, 2010 | 11.80 | 11.90 | 11.36 | 11.39 | 154,000 | -0.49(-4.15%) |
Aug 18, 2010 | 11.81 | 12.03 | 11.76 | 11.88 | 127,132 | +0.03(+0.22%) |
Aug 17, 2010 | 11.53 | 11.98 | 11.30 | 11.86 | 117,781 | +0.49(+4.34%) |
Aug 16, 2010 | 11.36 | 11.70 | 11.19 | 11.36 | 91,193 | -0.10(-0.89%) |
Aug 13, 2010 | 11.30 | 11.59 | 11.18 | 11.47 | 145,782 | +0.09(+0.82%) |
Aug 12, 2010 | 11.24 | 11.46 | 11.02 | 11.37 | 121,177 | -0.03(-0.22%) |
Aug 11, 2010 | 11.89 | 12.08 | 11.25 | 11.40 | 229,714 | -0.72(-5.96%) |
Aug 10, 2010 | 12.38 | 12.51 | 12.04 | 12.12 | 117,759 | -0.47(-3.71%) |
Aug 09, 2010 | 12.66 | 12.78 | 12.50 | 12.59 | 103,088 | +0.05(+0.41%) |
Aug 06, 2010 | 11.98 | 12.56 | 11.98 | 12.54 | 138,070 | +0.31(+2.57%) |
Aug 05, 2010 | 12.28 | 12.45 | 12.22 | 12.22 | 109,914 | -0.24(-1.91%) |
Aug 04, 2010 | 12.38 | 12.54 | 12.25 | 12.46 | 205,335 | +0.12(+0.96%) |
Aug 03, 2010 | 12.72 | 12.72 | 11.99 | 12.34 | 253,612 | -0.48(-3.78%) |
Aug 02, 2010 | 12.58 | 12.92 | 11.81 | 12.83 | 221,548 | +0.50(+4.07%) |
Jul 30, 2010 | 11.99 | 12.46 | 11.90 | 12.32 | 111,186 | +0.10(+0.83%) |
Jul 29, 2010 | 11.98 | 12.49 | 11.87 | 12.22 | 146,107 | +0.37(+3.08%) |
Jul 28, 2010 | 12.19 | 12.36 | 11.82 | 11.86 | 145,715 | -0.38(-3.13%) |
Jul 27, 2010 | 12.55 | 12.57 | 12.06 | 12.24 | 183,580 | -0.20(-1.57%) |
Jul 26, 2010 | 12.48 | 12.78 | 12.33 | 12.44 | 164,345 | +0.02(+0.14%) |
Jul 23, 2010 | 11.84 | 12.55 | 11.84 | 12.42 | 233,695 | +0.47(+3.91%) |
Jul 22, 2010 | 11.40 | 11.97 | 11.37 | 11.95 | 480,404 | +0.76(+6.84%) |
Jul 21, 2010 | 11.41 | 11.63 | 11.09 | 11.19 | 190,538 | -0.13(-1.13%) |
Jul 20, 2010 | 10.73 | 11.32 | 10.73 | 11.31 | 121,338 | +0.42(+3.82%) |
Jul 19, 2010 | 10.85 | 10.91 | 10.74 | 10.90 | 74,350 | +0.11(+1.02%) |
Jul 16, 2010 | 10.95 | 11.04 | 10.75 | 10.79 | 209,390 | -0.28(-2.53%) |
Jul 15, 2010 | 11.09 | 11.11 | 10.76 | 11.07 | 86,634 | -0.01(-0.08%) |
Jul 14, 2010 | 11.16 | 11.16 | 10.96 | 11.08 | 83,821 | -0.15(-1.36%) |
Jul 13, 2010 | 10.89 | 11.26 | 10.84 | 11.23 | 108,220 | +0.54(+5.01%) |
Jul 12, 2010 | 10.86 | 10.86 | 10.58 | 10.69 | 98,856 | -0.18(-1.64%) |
Jul 09, 2010 | 10.77 | 10.87 | 10.62 | 10.87 | 62,824 | +0.04(+0.39%) |
Jul 08, 2010 | 10.77 | 10.84 | 10.60 | 10.83 | 104,606 | +0.18(+1.68%) |
Jul 07, 2010 | 10.22 | 10.67 | 10.14 | 10.65 | 242,420 | +0.49(+4.85%) |
Jul 06, 2010 | 10.55 | 10.65 | 9.996 | 10.16 | 266,845 | -0.17(-1.65%) |
Jul 02, 2010 | 10.75 | 11.01 | 10.16 | 10.33 | 226,781 | -0.34(-3.19%) |
Jul 01, 2010 | 11.04 | 11.06 | 10.54 | 10.67 | 438,559 | -0.40(-3.61%) |
Jun 30, 2010 | 10.93 | 11.20 | 10.93 | 11.07 | 272,998 | +0.17(+1.56%) |
Jun 29, 2010 | 10.66 | 10.99 | 10.66 | 10.90 | 509,793 | +0.04(+0.39%) |
Jun 25, 2010 | 11.61 | 11.61 | 10.78 | 10.85 | 1,979,321 | -0.70(-6.03%) |
Jun 24, 2010 | 11.59 | 11.87 | 11.43 | 11.55 | 229,763 | -0.15(-1.31%) |
Jun 23, 2010 | 11.90 | 11.90 | 11.60 | 11.70 | 271,821 | -0.19(-1.57%) |
Jun 22, 2010 | 12.23 | 12.44 | 11.86 | 11.89 | 147,613 | -0.31(-2.58%) |
Jun 21, 2010 | 12.58 | 12.79 | 12.08 | 12.21 | 256,749 | -0.23(-1.85%) |
Jun 18, 2010 | 12.52 | 13.00 | 12.32 | 12.44 | 310,711 | +0.00(+0.00%) |
Jun 17, 2010 | 12.41 | 12.50 | 12.12 | 12.44 | 224,609 | +0.16(+1.32%) |
Jun 16, 2010 | 12.05 | 12.38 | 12.05 | 12.27 | 293,962 | +0.13(+1.05%) |
Jun 15, 2010 | 11.64 | 12.24 | 11.53 | 12.15 | 137,219 | +0.60(+5.15%) |
Jun 14, 2010 | 11.64 | 11.80 | 11.31 | 11.55 | 395,316 | +0.07(+0.59%) |
Jun 11, 2010 | 11.06 | 11.50 | 10.96 | 11.48 | 191,762 | +0.25(+2.27%) |
Jun 10, 2010 | 11.19 | 11.39 | 10.99 | 11.23 | 230,935 | +0.21(+1.93%) |
Jun 09, 2010 | 11.15 | 11.26 | 10.84 | 11.02 | 250,620 | +0.02(+0.15%) |
Jun 08, 2010 | 11.23 | 11.46 | 10.84 | 11.00 | 275,531 | +0.16(+1.49%) |
Jun 07, 2010 | 10.85 | 10.93 | 10.73 | 10.84 | 563,733 | +0.08(+0.71%) |
Jun 04, 2010 | 10.89 | 11.05 | 10.62 | 10.76 | 320,392 | -0.40(-3.58%) |
Jun 03, 2010 | 10.48 | 11.19 | 10.47 | 11.16 | 225,676 | +0.77(+7.45%) |
Jun 02, 2010 | 10.07 | 10.39 | 9.851 | 10.39 | 381,789 | +0.33(+3.30%) |