Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.15 | 11.27 | 11.12 | 11.21 | 81,101 | -0.02(-0.15%) |
Aug 30, 2010 | 11.38 | 11.38 | 11.23 | 11.23 | 60,551 | -0.15(-1.35%) |
Aug 27, 2010 | 11.38 | 11.42 | 11.11 | 11.38 | 25,344 | +0.17(+1.50%) |
Aug 26, 2010 | 11.37 | 11.38 | 11.21 | 11.21 | 9,284 | -0.08(-0.68%) |
Aug 25, 2010 | 11.16 | 11.33 | 11.14 | 11.29 | 35,608 | +0.04(+0.36%) |
Aug 24, 2010 | 11.26 | 11.33 | 11.21 | 11.25 | 20,245 | -0.18(-1.54%) |
Aug 23, 2010 | 11.55 | 11.55 | 11.42 | 11.42 | 10,348 | -0.04(-0.35%) |
Aug 20, 2010 | 11.46 | 11.47 | 11.40 | 11.46 | 32,533 | -0.06(-0.53%) |
Aug 19, 2010 | 11.64 | 11.68 | 11.50 | 11.52 | 26,611 | -0.22(-1.84%) |
Aug 18, 2010 | 11.69 | 11.76 | 11.69 | 11.74 | 5,313 | +0.04(+0.30%) |
Aug 17, 2010 | 11.67 | 11.78 | 11.66 | 11.70 | 11,333 | +0.12(+1.00%) |
Aug 16, 2010 | 11.51 | 11.60 | 11.47 | 11.59 | 27,354 | -0.01(-0.11%) |
Aug 13, 2010 | 11.60 | 11.67 | 11.56 | 11.60 | 106,563 | -0.05(-0.40%) |
Aug 12, 2010 | 11.62 | 11.66 | 11.41 | 11.65 | 17,952 | -0.05(-0.45%) |
Aug 11, 2010 | 11.92 | 11.92 | 11.70 | 11.70 | 51,144 | -0.36(-3.00%) |
Aug 10, 2010 | 12.06 | 12.33 | 11.99 | 12.06 | 41,817 | -0.10(-0.82%) |
Aug 09, 2010 | 12.16 | 12.18 | 12.09 | 12.16 | 38,768 | +0.09(+0.73%) |
Aug 06, 2010 | 12.07 | 12.09 | 11.94 | 12.07 | 14,311 | -0.02(-0.20%) |
Aug 05, 2010 | 12.10 | 12.12 | 12.09 | 12.10 | 10,982 | -0.08(-0.68%) |
Aug 04, 2010 | 12.12 | 12.18 | 12.12 | 12.18 | 33,010 | +0.07(+0.57%) |
Aug 03, 2010 | 12.10 | 12.11 | 11.97 | 12.11 | 223,759 | -0.04(-0.37%) |
Aug 02, 2010 | 12.01 | 12.16 | 12.01 | 12.16 | 13,195 | +0.26(+2.19%) |
Jul 30, 2010 | 11.90 | 11.92 | 11.79 | 11.90 | 44,774 | -0.03(-0.24%) |
Jul 29, 2010 | 11.97 | 12.04 | 11.82 | 11.92 | 21,964 | -0.01(-0.06%) |
Jul 28, 2010 | 11.99 | 12.00 | 11.90 | 11.93 | 6,969 | -0.10(-0.82%) |
Jul 27, 2010 | 12.10 | 12.10 | 11.99 | 12.03 | 186,275 | +0.05(+0.42%) |
Jul 26, 2010 | 11.90 | 11.99 | 11.88 | 11.98 | 94,757 | +0.11(+0.94%) |
Jul 23, 2010 | 11.73 | 11.87 | 11.72 | 11.87 | 30,835 | +0.12(+0.99%) |
Jul 22, 2010 | 11.72 | 11.79 | 11.72 | 11.75 | 13,094 | +0.21(+1.83%) |
Jul 21, 2010 | 11.78 | 11.78 | 11.53 | 11.54 | 12,249 | -0.13(-1.16%) |
Jul 20, 2010 | 11.45 | 11.69 | 11.42 | 11.68 | 75,187 | +0.11(+0.98%) |
Jul 19, 2010 | 11.47 | 11.57 | 11.47 | 11.56 | 27,920 | +0.04(+0.35%) |
Jul 16, 2010 | 11.52 | 11.80 | 11.52 | 11.52 | 49,915 | -0.36(-3.01%) |
Jul 15, 2010 | 11.82 | 11.88 | 11.70 | 11.88 | 22,864 | +0.04(+0.36%) |
Jul 14, 2010 | 11.83 | 12.14 | 11.82 | 11.84 | 54,363 | -0.02(-0.14%) |
Jul 13, 2010 | 11.76 | 11.90 | 11.75 | 11.86 | 374,472 | +0.18(+1.56%) |
Jul 12, 2010 | 11.65 | 11.70 | 11.61 | 11.67 | 23,684 | +0.07(+0.63%) |
Jul 09, 2010 | 11.60 | 11.60 | 11.55 | 11.60 | 5,123 | +0.05(+0.43%) |
Jul 08, 2010 | 11.56 | 11.56 | 11.46 | 11.55 | 22,678 | +0.15(+1.29%) |
Jul 07, 2010 | 11.23 | 11.40 | 11.13 | 11.40 | 57,793 | +0.30(+2.71%) |
Jul 06, 2010 | 11.20 | 11.26 | 11.03 | 11.10 | 31,443 | +0.04(+0.39%) |
Jul 02, 2010 | 11.06 | 11.14 | 10.98 | 11.06 | 54,760 | -0.04(-0.38%) |
Jul 01, 2010 | 10.94 | 11.16 | 10.92 | 11.10 | 200,290 | -0.01(-0.13%) |
Jun 30, 2010 | 11.22 | 11.29 | 11.10 | 11.12 | 16,558 | -0.06(-0.57%) |
Jun 29, 2010 | 11.44 | 11.45 | 11.18 | 11.18 | 64,805 | -0.45(-3.87%) |
Jun 25, 2010 | 11.63 | 11.67 | 11.52 | 11.63 | 34,915 | +0.05(+0.41%) |
Jun 24, 2010 | 11.73 | 11.75 | 11.58 | 11.58 | 50,177 | -0.22(-1.83%) |
Jun 23, 2010 | 11.85 | 11.85 | 11.63 | 11.80 | 43,710 | -0.07(-0.62%) |
Jun 22, 2010 | 12.00 | 12.04 | 11.87 | 11.87 | 125,664 | -0.15(-1.28%) |
Jun 21, 2010 | 12.19 | 12.19 | 11.97 | 12.03 | 18,264 | -0.06(-0.53%) |
Jun 18, 2010 | 12.09 | 12.09 | 12.07 | 12.09 | 3,379 | +0.01(+0.12%) |
Jun 17, 2010 | 12.11 | 12.11 | 11.98 | 12.08 | 86,195 | +0.03(+0.26%) |
Jun 16, 2010 | 11.97 | 12.06 | 11.96 | 12.04 | 81,118 | +0.01(+0.07%) |
Jun 15, 2010 | 11.84 | 12.04 | 11.84 | 12.04 | 35,769 | +0.18(+1.52%) |
Jun 14, 2010 | 11.83 | 11.93 | 11.81 | 11.86 | 23,363 | +0.17(+1.42%) |
Jun 11, 2010 | 11.65 | 11.73 | 11.62 | 11.69 | 69,227 | -0.03(-0.28%) |
Jun 10, 2010 | 11.65 | 11.73 | 11.58 | 11.72 | 78,503 | +0.35(+3.04%) |
Jun 09, 2010 | 11.51 | 11.61 | 11.38 | 11.38 | 21,242 | -0.10(-0.85%) |
Jun 08, 2010 | 11.37 | 11.47 | 11.29 | 11.47 | 42,768 | +0.12(+1.08%) |
Jun 07, 2010 | 11.52 | 11.55 | 11.35 | 11.35 | 46,515 | -0.16(-1.38%) |
Jun 04, 2010 | 11.51 | 11.75 | 11.48 | 11.51 | 307,420 | -0.38(-3.23%) |
Jun 03, 2010 | 11.89 | 11.93 | 11.81 | 11.89 | 37,750 | +0.09(+0.78%) |
Jun 02, 2010 | 11.65 | 11.80 | 11.59 | 11.80 | 28,148 | +0.24(+2.05%) |