Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.87 | 10.93 | 10.85 | 10.88 | 13,065 | -0.11(-1.01%) |
Aug 30, 2010 | 11.09 | 11.11 | 10.99 | 10.99 | 7,870 | -0.11(-1.00%) |
Aug 27, 2010 | 10.98 | 11.15 | 10.83 | 11.10 | 7,255 | -0.01(-0.12%) |
Aug 26, 2010 | 11.05 | 11.11 | 11.05 | 11.11 | 6,600 | +0.04(+0.36%) |
Aug 25, 2010 | 11.05 | 11.07 | 11.05 | 11.07 | 2,000 | -0.12(-1.04%) |
Aug 24, 2010 | 11.23 | 11.23 | 11.19 | 11.19 | 200 | -0.16(-1.45%) |
Aug 23, 2010 | 11.41 | 11.42 | 11.33 | 11.35 | 2,480 | -0.08(-0.66%) |
Aug 20, 2010 | 11.25 | 11.43 | 11.25 | 11.43 | 5,700 | +0.06(+0.54%) |
Aug 19, 2010 | 11.40 | 11.42 | 11.30 | 11.36 | 800 | -0.16(-1.35%) |
Aug 18, 2010 | 11.49 | 11.58 | 11.49 | 11.52 | 1,740 | -0.02(-0.16%) |
Aug 17, 2010 | 11.66 | 11.66 | 11.54 | 11.54 | 8,078 | +0.08(+0.73%) |
Aug 16, 2010 | 11.48 | 11.48 | 11.31 | 11.46 | 7,725 | -0.10(-0.86%) |
Aug 13, 2010 | 11.56 | 11.59 | 11.54 | 11.55 | 5,487 | -0.05(-0.43%) |
Aug 12, 2010 | 11.48 | 11.64 | 11.48 | 11.60 | 12,930 | -0.05(-0.46%) |
Aug 11, 2010 | 11.72 | 11.72 | 11.65 | 11.66 | 7,390 | -0.41(-3.42%) |
Aug 10, 2010 | 11.94 | 12.07 | 11.94 | 12.07 | 32,070 | -0.05(-0.39%) |
Aug 09, 2010 | 12.27 | 12.34 | 12.11 | 12.12 | 7,895 | -0.21(-1.66%) |
Aug 06, 2010 | 12.51 | 12.51 | 12.32 | 12.32 | 12,835 | -0.19(-1.48%) |
Aug 05, 2010 | 12.62 | 12.62 | 12.51 | 12.51 | 2,605 | -0.09(-0.71%) |
Aug 04, 2010 | 12.51 | 12.60 | 12.50 | 12.60 | 15,335 | +0.03(+0.26%) |
Aug 03, 2010 | 12.43 | 12.65 | 12.37 | 12.56 | 3,210 | +0.15(+1.23%) |
Jul 30, 2010 | 12.41 | 12.41 | 12.41 | 0 | +0.02(+0.20%) | |
Jul 29, 2010 | 12.49 | 12.49 | 12.38 | 12.39 | 2,254 | +0.05(+0.39%) |
Jul 28, 2010 | 12.38 | 12.38 | 12.18 | 12.34 | 13,745 | -0.15(-1.21%) |
Jul 27, 2010 | 12.44 | 12.53 | 12.44 | 12.49 | 7,110 | -0.12(-0.92%) |
Jul 26, 2010 | 12.51 | 12.61 | 12.51 | 12.61 | 2,390 | -0.05(-0.37%) |
Jul 23, 2010 | 12.41 | 12.65 | 12.41 | 12.65 | 8,005 | +0.24(+1.95%) |
Jul 22, 2010 | 12.38 | 12.41 | 12.23 | 12.41 | 11,475 | +0.24(+1.96%) |
Jul 21, 2010 | 12.27 | 12.38 | 12.17 | 12.17 | 11,780 | -0.08(-0.64%) |
Jul 20, 2010 | 11.96 | 12.25 | 11.96 | 12.25 | 6,142 | +0.45(+3.84%) |
Jul 19, 2010 | 11.87 | 11.89 | 11.75 | 11.80 | 6,420 | +0.16(+1.41%) |
Jul 16, 2010 | 11.85 | 11.85 | 11.63 | 11.63 | 10,025 | -0.55(-4.49%) |
Jul 15, 2010 | 12.04 | 12.18 | 11.98 | 12.18 | 15,065 | -0.01(-0.08%) |
Jul 14, 2010 | 12.19 | 12.27 | 12.19 | 12.19 | 15,250 | -0.07(-0.58%) |
Jul 13, 2010 | 12.23 | 12.31 | 12.23 | 12.26 | 10,800 | +0.13(+1.07%) |
Jul 12, 2010 | 12.12 | 12.13 | 12.09 | 12.13 | 15,900 | -0.08(-0.64%) |
Jul 09, 2010 | 12.23 | 12.23 | 12.15 | 12.21 | 7,404 | +0.12(+0.98%) |
Jul 08, 2010 | 12.17 | 12.18 | 12.09 | 12.09 | 8,345 | +0.09(+0.71%) |
Jul 07, 2010 | 11.75 | 12.01 | 11.75 | 12.01 | 8,295 | +0.22(+1.86%) |
Jul 06, 2010 | 11.93 | 11.94 | 11.79 | 11.79 | 8,800 | -0.16(-1.35%) |
Jul 02, 2010 | 12.05 | 12.10 | 11.75 | 11.95 | 12,401 | +0.14(+1.20%) |
Jun 30, 2010 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.02%) | |
Jun 29, 2010 | 11.85 | 12.10 | 11.76 | 11.80 | 9,595 | -0.43(-3.54%) |
Jun 25, 2010 | 12.15 | 12.37 | 12.13 | 12.24 | 6,624 | +0.02(+0.17%) |
Jun 24, 2010 | 12.27 | 12.27 | 12.21 | 12.21 | 10,554 | -0.03(-0.20%) |
Jun 23, 2010 | 12.23 | 12.27 | 12.23 | 12.24 | 1,465 | -0.15(-1.18%) |
Jun 22, 2010 | 12.55 | 12.56 | 12.39 | 12.39 | 6,925 | -0.17(-1.32%) |
Jun 21, 2010 | 12.75 | 12.79 | 12.55 | 12.55 | 24,110 | -0.10(-0.76%) |
Jun 18, 2010 | 12.58 | 12.68 | 12.58 | 12.65 | 11,625 | -0.02(-0.14%) |
Jun 17, 2010 | 12.67 | 12.72 | 12.62 | 12.67 | 12,169 | -0.06(-0.51%) |
Jun 16, 2010 | 12.65 | 12.80 | 12.65 | 12.73 | 11,000 | +0.10(+0.77%) |
Jun 15, 2010 | 12.56 | 12.65 | 12.56 | 12.63 | 3,226 | +0.08(+0.67%) |
Jun 14, 2010 | 12.77 | 12.77 | 12.54 | 12.55 | 12,205 | +0.05(+0.39%) |
Jun 11, 2010 | 12.51 | 12.55 | 12.49 | 12.50 | 151,886 | -0.11(-0.89%) |
Jun 10, 2010 | 12.64 | 12.64 | 12.55 | 12.61 | 5,735 | +0.19(+1.55%) |
Jun 09, 2010 | 12.43 | 12.49 | 12.40 | 12.42 | 13,225 | +0.29(+2.36%) |
Jun 08, 2010 | 12.25 | 12.25 | 12.07 | 12.13 | 8,830 | -0.38(-3.07%) |
Jun 07, 2010 | 12.27 | 12.54 | 12.24 | 12.52 | 1,455 | +0.14(+1.14%) |
Jun 04, 2010 | 12.66 | 12.81 | 12.31 | 12.38 | 10,535 | -0.09(-0.75%) |
Jun 03, 2010 | 12.65 | 12.65 | 12.47 | 12.47 | 10,818 | -0.04(-0.35%) |
Jun 02, 2010 | 12.34 | 12.57 | 12.34 | 12.51 | 17,928 | +0.25(+2.08%) |