Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.55 | 10.79 | 10.45 | 10.58 | 560,831 | +0.00(+0.00%) |
Aug 30, 2010 | 10.96 | 11.01 | 10.57 | 10.58 | 333,729 | -0.46(-4.16%) |
Aug 27, 2010 | 11.13 | 11.16 | 10.75 | 11.04 | 922,388 | +0.02(+0.17%) |
Aug 26, 2010 | 11.16 | 11.31 | 11.00 | 11.02 | 325,321 | -0.14(-1.22%) |
Aug 25, 2010 | 11.05 | 11.19 | 10.83 | 11.16 | 602,171 | -0.02(-0.22%) |
Aug 24, 2010 | 11.48 | 11.48 | 11.05 | 11.18 | 732,289 | -0.38(-3.27%) |
Aug 23, 2010 | 12.28 | 12.40 | 11.54 | 11.56 | 412,115 | -0.42(-3.47%) |
Aug 20, 2010 | 12.06 | 12.14 | 11.65 | 11.98 | 645,484 | -0.16(-1.33%) |
Aug 19, 2010 | 12.20 | 12.29 | 12.01 | 12.14 | 604,437 | -0.16(-1.31%) |
Aug 18, 2010 | 12.27 | 12.36 | 12.14 | 12.30 | 258,153 | +0.01(+0.10%) |
Aug 17, 2010 | 12.38 | 12.44 | 12.20 | 12.29 | 259,419 | +0.02(+0.20%) |
Aug 16, 2010 | 12.05 | 12.29 | 12.05 | 12.26 | 352,208 | +0.12(+1.02%) |
Aug 13, 2010 | 12.29 | 12.38 | 12.09 | 12.14 | 354,697 | -0.21(-1.71%) |
Aug 12, 2010 | 12.29 | 12.45 | 12.20 | 12.35 | 372,553 | -0.17(-1.39%) |
Aug 11, 2010 | 12.78 | 12.91 | 12.36 | 12.52 | 485,624 | -0.48(-3.67%) |
Aug 10, 2010 | 12.97 | 13.20 | 12.94 | 13.00 | 262,933 | -0.14(-1.09%) |
Aug 09, 2010 | 13.09 | 13.21 | 12.94 | 13.14 | 241,957 | +0.12(+0.95%) |
Aug 06, 2010 | 12.92 | 13.07 | 12.64 | 13.02 | 303,770 | -0.06(-0.43%) |
Aug 05, 2010 | 13.20 | 13.20 | 13.00 | 13.07 | 313,485 | -0.20(-1.49%) |
Aug 04, 2010 | 13.16 | 13.47 | 13.16 | 13.27 | 224,448 | +0.14(+1.09%) |
Aug 03, 2010 | 13.10 | 13.52 | 13.05 | 13.13 | 248,933 | -0.04(-0.33%) |
Aug 02, 2010 | 13.19 | 13.34 | 12.98 | 13.17 | 283,502 | +0.20(+1.53%) |
Jul 30, 2010 | 12.79 | 13.13 | 12.79 | 12.97 | 376,433 | -0.05(-0.38%) |
Jul 29, 2010 | 13.06 | 13.20 | 12.91 | 13.02 | 270,446 | +0.01(+0.05%) |
Jul 28, 2010 | 13.12 | 13.31 | 12.86 | 13.02 | 271,146 | -0.15(-1.13%) |
Jul 27, 2010 | 13.10 | 13.35 | 13.05 | 13.17 | 299,592 | +0.17(+1.29%) |
Jul 26, 2010 | 12.69 | 13.05 | 12.52 | 13.00 | 368,997 | +0.37(+2.95%) |
Jul 23, 2010 | 12.31 | 12.66 | 12.16 | 12.63 | 389,251 | +0.23(+1.85%) |
Jul 22, 2010 | 12.21 | 12.45 | 12.11 | 12.40 | 399,621 | +0.37(+3.09%) |
Jul 21, 2010 | 12.48 | 12.50 | 11.91 | 12.03 | 467,076 | -0.35(-2.81%) |
Jul 20, 2010 | 12.32 | 12.43 | 12.10 | 12.37 | 396,314 | -0.10(-0.80%) |
Jul 19, 2010 | 12.51 | 12.59 | 12.19 | 12.47 | 390,082 | +0.05(+0.40%) |
Jul 16, 2010 | 12.56 | 12.77 | 12.31 | 12.42 | 525,682 | -0.21(-1.67%) |
Jul 15, 2010 | 13.20 | 13.28 | 12.47 | 12.63 | 634,802 | -0.50(-3.78%) |
Jul 14, 2010 | 12.84 | 13.21 | 12.59 | 13.13 | 931,418 | +0.29(+2.22%) |
Jul 13, 2010 | 12.38 | 12.91 | 12.23 | 12.84 | 578,289 | +0.61(+5.02%) |
Jul 12, 2010 | 12.16 | 12.40 | 12.07 | 12.23 | 198,167 | -0.01(-0.05%) |
Jul 09, 2010 | 12.11 | 12.32 | 12.07 | 12.24 | 219,367 | +0.09(+0.71%) |
Jul 08, 2010 | 12.07 | 12.21 | 11.76 | 12.15 | 633,797 | +0.20(+1.71%) |
Jul 07, 2010 | 11.28 | 11.95 | 11.19 | 11.94 | 661,460 | +0.68(+6.00%) |
Jul 06, 2010 | 11.48 | 11.59 | 11.16 | 11.27 | 358,271 | -0.07(-0.60%) |
Jul 02, 2010 | 11.76 | 11.83 | 11.29 | 11.34 | 239,093 | -0.32(-2.71%) |
Jul 01, 2010 | 11.41 | 12.16 | 11.37 | 11.65 | 535,531 | +0.30(+2.68%) |
Jun 30, 2010 | 11.58 | 11.75 | 11.31 | 11.35 | 333,624 | -0.21(-1.82%) |
Jun 29, 2010 | 11.94 | 12.07 | 11.42 | 11.56 | 517,709 | -0.65(-5.33%) |
Jun 25, 2010 | 11.93 | 12.25 | 11.81 | 12.21 | 998,951 | +0.27(+2.23%) |
Jun 24, 2010 | 11.68 | 12.19 | 11.52 | 11.94 | 273,177 | +0.23(+1.96%) |
Jun 23, 2010 | 11.93 | 12.07 | 11.69 | 11.72 | 320,058 | -0.18(-1.51%) |
Jun 22, 2010 | 12.15 | 12.33 | 11.86 | 11.89 | 273,656 | -0.17(-1.44%) |
Jun 21, 2010 | 12.24 | 12.49 | 11.99 | 12.07 | 296,214 | -0.01(-0.10%) |
Jun 18, 2010 | 12.31 | 12.32 | 11.77 | 12.08 | 750,753 | -0.17(-1.37%) |
Jun 17, 2010 | 12.30 | 12.38 | 12.05 | 12.25 | 216,851 | +0.02(+0.15%) |
Jun 16, 2010 | 12.20 | 12.43 | 11.64 | 12.23 | 254,397 | -0.13(-1.05%) |
Jun 15, 2010 | 12.20 | 12.42 | 12.09 | 12.36 | 357,153 | +0.12(+0.96%) |
Jun 14, 2010 | 12.25 | 12.63 | 12.15 | 12.24 | 268,294 | +0.11(+0.92%) |
Jun 11, 2010 | 11.91 | 12.15 | 11.81 | 12.13 | 215,184 | +0.04(+0.36%) |
Jun 10, 2010 | 11.98 | 12.11 | 11.78 | 12.09 | 284,764 | +0.30(+2.58%) |
Jun 09, 2010 | 11.87 | 12.14 | 11.59 | 11.78 | 460,863 | +0.05(+0.42%) |
Jun 08, 2010 | 11.90 | 11.94 | 11.38 | 11.73 | 379,800 | -0.15(-1.30%) |
Jun 07, 2010 | 12.05 | 12.20 | 11.81 | 11.89 | 311,913 | -0.15(-1.24%) |
Jun 04, 2010 | 12.63 | 12.63 | 11.99 | 12.04 | 477,359 | -0.89(-6.86%) |
Jun 03, 2010 | 12.79 | 12.97 | 12.62 | 12.92 | 293,979 | +0.04(+0.29%) |
Jun 02, 2010 | 12.52 | 12.89 | 12.38 | 12.89 | 262,010 | +0.43(+3.48%) |