Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.25 | 11.55 | 11.16 | 11.26 | 3,300 | -0.04(-0.35%) |
Aug 30, 2010 | 11.52 | 11.62 | 11.30 | 11.30 | 266,531 | -0.25(-2.16%) |
Aug 27, 2010 | 11.55 | 11.57 | 10.95 | 11.55 | 166,126 | +0.58(+5.29%) |
Aug 26, 2010 | 11.07 | 11.24 | 10.87 | 10.97 | 593 | -0.09(-0.81%) |
Aug 25, 2010 | 10.90 | 11.11 | 10.75 | 11.06 | 587 | +0.11(+1.00%) |
Aug 24, 2010 | 11.04 | 11.09 | 10.89 | 10.95 | 2,385 | -0.19(-1.71%) |
Aug 23, 2010 | 11.86 | 11.86 | 11.10 | 11.14 | 501,954 | -0.68(-5.75%) |
Aug 20, 2010 | 11.77 | 11.83 | 11.60 | 11.82 | 195,032 | +0.04(+0.34%) |
Aug 19, 2010 | 12.21 | 12.29 | 11.76 | 11.78 | 2,050 | -0.51(-4.15%) |
Aug 18, 2010 | 12.17 | 12.52 | 12.12 | 12.29 | 9,319 | +0.08(+0.66%) |
Aug 17, 2010 | 12.22 | 12.36 | 12.07 | 12.21 | 1,415 | -0.01(-0.08%) |
Aug 16, 2010 | 12.32 | 12.62 | 12.04 | 12.22 | 3,610,482 | -0.13(-1.05%) |
Aug 13, 2010 | 12.35 | 12.56 | 12.34 | 12.35 | 364,243 | -0.18(-1.44%) |
Aug 12, 2010 | 12.60 | 12.75 | 12.41 | 12.53 | 473,441 | -0.07(-0.56%) |
Aug 11, 2010 | 12.97 | 12.98 | 12.57 | 12.60 | 2,569 | -0.55(-4.18%) |
Aug 10, 2010 | 13.20 | 13.38 | 12.96 | 13.15 | 941,348 | +0.58(+4.61%) |
Aug 09, 2010 | 12.62 | 12.75 | 12.31 | 12.57 | 234,255 | -0.05(-0.40%) |
Aug 06, 2010 | 12.62 | 12.66 | 11.67 | 12.62 | 202,029 | +0.77(+6.50%) |
Aug 05, 2010 | 12.36 | 12.39 | 11.57 | 11.85 | 879,096 | -0.57(-4.59%) |
Aug 04, 2010 | 12.41 | 12.55 | 12.05 | 12.42 | 694,716 | +0.03(+0.24%) |
Aug 03, 2010 | 12.88 | 12.92 | 12.32 | 12.39 | 410,506 | -0.55(-4.25%) |
Aug 02, 2010 | 12.64 | 13.00 | 12.58 | 12.94 | 175,848 | +0.52(+4.19%) |
Jul 30, 2010 | 12.42 | 12.76 | 12.37 | 12.42 | 210,911 | -0.28(-2.20%) |
Jul 29, 2010 | 12.89 | 13.02 | 12.61 | 12.70 | 101,604 | -0.16(-1.24%) |
Jul 28, 2010 | 12.86 | 13.10 | 12.82 | 12.86 | 952 | -0.20(-1.53%) |
Jul 27, 2010 | 13.31 | 13.38 | 13.00 | 13.06 | 235,577 | -0.10(-0.76%) |
Jul 26, 2010 | 13.23 | 13.31 | 13.10 | 13.16 | 159,077 | +0.01(+0.08%) |
Jul 23, 2010 | 12.52 | 13.20 | 12.52 | 13.15 | 461,813 | +0.60(+4.78%) |
Jul 22, 2010 | 12.69 | 12.78 | 12.40 | 12.55 | 441,618 | +0.00(+0.00%) |
Jul 21, 2010 | 13.12 | 13.27 | 12.42 | 12.55 | 360,073 | -0.44(-3.39%) |
Jul 20, 2010 | 12.60 | 13.02 | 12.57 | 12.99 | 296,917 | +0.28(+2.20%) |
Jul 19, 2010 | 12.81 | 12.93 | 12.52 | 12.71 | 245,451 | -0.04(-0.31%) |
Jul 16, 2010 | 12.75 | 13.25 | 12.70 | 12.75 | 540,113 | -0.48(-3.63%) |
Jul 15, 2010 | 13.21 | 13.33 | 12.99 | 13.23 | 218,892 | +0.12(+0.92%) |
Jul 14, 2010 | 13.03 | 13.24 | 12.99 | 13.11 | 312,635 | -0.06(-0.46%) |
Jul 13, 2010 | 13.17 | 13.21 | 12.91 | 13.17 | 2,328 | +0.34(+2.65%) |
Jul 12, 2010 | 13.15 | 13.17 | 12.71 | 12.83 | 706,787 | -0.37(-2.80%) |
Jul 09, 2010 | 13.20 | 13.30 | 13.06 | 13.20 | 187,475 | +0.07(+0.53%) |
Jul 08, 2010 | 13.29 | 13.60 | 12.69 | 13.13 | 504,728 | +0.01(+0.08%) |
Jul 07, 2010 | 12.94 | 13.18 | 12.70 | 13.12 | 278,278 | +0.19(+1.47%) |
Jul 06, 2010 | 12.93 | 13.40 | 12.75 | 12.93 | 1,190 | -0.14(-1.07%) |
Jul 02, 2010 | 13.07 | 13.54 | 12.85 | 13.07 | 260,617 | -0.35(-2.61%) |
Jul 01, 2010 | 14.00 | 14.02 | 13.25 | 13.42 | 339,929 | -0.78(-5.49%) |
Jun 30, 2010 | 14.20 | 14.57 | 14.09 | 14.20 | 3,627 | -0.23(-1.59%) |
Jun 29, 2010 | 14.91 | 14.91 | 14.24 | 14.43 | 308,532 | -1.17(-7.50%) |
Jun 25, 2010 | 15.60 | 15.63 | 15.06 | 15.60 | 242,204 | +0.38(+2.50%) |
Jun 24, 2010 | 15.22 | 15.64 | 15.18 | 15.22 | 129,663 | -0.28(-1.81%) |
Jun 23, 2010 | 15.36 | 15.58 | 15.07 | 15.50 | 120,738 | +0.13(+0.85%) |
Jun 22, 2010 | 15.37 | 16.37 | 15.35 | 15.37 | 686 | -0.87(-5.36%) |
Jun 21, 2010 | 16.36 | 16.50 | 16.12 | 16.24 | 160,316 | +0.16(+1.00%) |
Jun 18, 2010 | 16.08 | 16.32 | 16.06 | 16.08 | 270,744 | -0.06(-0.37%) |
Jun 17, 2010 | 16.14 | 16.51 | 15.80 | 16.14 | 133 | +0.42(+2.67%) |
Jun 16, 2010 | 15.33 | 16.01 | 15.29 | 15.72 | 270,756 | +0.23(+1.48%) |
Jun 15, 2010 | 15.49 | 15.56 | 15.12 | 15.49 | 1,192 | +0.31(+2.04%) |
Jun 14, 2010 | 15.58 | 15.58 | 15.11 | 15.18 | 216,724 | -0.17(-1.11%) |
Jun 11, 2010 | 15.35 | 15.62 | 15.15 | 15.35 | 361,797 | -0.26(-1.67%) |
Jun 10, 2010 | 15.61 | 16.10 | 15.18 | 15.61 | 1,108 | -0.09(-0.57%) |
Jun 09, 2010 | 15.65 | 16.50 | 15.52 | 15.70 | 385,385 | +0.14(+0.90%) |
Jun 08, 2010 | 15.19 | 15.64 | 15.19 | 15.56 | 451,498 | +0.37(+2.44%) |
Jun 07, 2010 | 16.12 | 16.33 | 15.10 | 15.19 | 423,324 | -0.98(-6.06%) |
Jun 04, 2010 | 16.17 | 16.37 | 15.18 | 16.17 | 827,020 | +0.07(+0.43%) |
Jun 03, 2010 | 16.10 | 16.28 | 14.92 | 16.10 | 638,846 | +1.16(+7.76%) |
Jun 02, 2010 | 14.94 | 14.94 | 14.27 | 14.94 | 203,618 | +0.42(+2.89%) |