Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.24 | 12.27 | 12.01 | 12.01 | 4,989 | -0.24(-1.94%) |
Aug 30, 2010 | 12.11 | 12.48 | 12.11 | 12.24 | 5,723 | -0.03(-0.22%) |
Aug 27, 2010 | 11.90 | 12.27 | 11.90 | 12.27 | 4,380 | +0.29(+2.42%) |
Aug 26, 2010 | 12.06 | 12.24 | 11.98 | 11.98 | 6,292 | +0.03(+0.22%) |
Aug 25, 2010 | 12.43 | 12.64 | 11.82 | 11.95 | 13,886 | -0.34(-2.78%) |
Aug 24, 2010 | 12.37 | 12.60 | 12.24 | 12.29 | 9,511 | -0.08(-0.64%) |
Aug 23, 2010 | 12.77 | 12.87 | 12.29 | 12.37 | 10,461 | -0.11(-0.84%) |
Aug 20, 2010 | 12.82 | 12.82 | 12.40 | 12.48 | 2,592 | +0.08(+0.64%) |
Aug 19, 2010 | 12.79 | 12.93 | 12.19 | 12.40 | 11,150 | -0.29(-2.28%) |
Aug 18, 2010 | 12.72 | 12.95 | 12.61 | 12.69 | 11,936 | +0.08(+0.63%) |
Aug 17, 2010 | 12.53 | 12.90 | 12.51 | 12.61 | 12,766 | +0.00(+0.00%) |
Aug 16, 2010 | 12.85 | 12.85 | 12.16 | 12.61 | 11,648 | +0.00(+0.00%) |
Aug 13, 2010 | 12.95 | 13.30 | 12.51 | 12.61 | 27,141 | -0.29(-2.24%) |
Aug 12, 2010 | 12.37 | 12.90 | 11.77 | 12.90 | 32,129 | +1.03(+8.65%) |
Aug 11, 2010 | 11.87 | 12.03 | 11.61 | 11.87 | 22,573 | +0.00(+0.00%) |
Aug 10, 2010 | 12.06 | 12.11 | 11.74 | 11.87 | 11,580 | -0.08(-0.66%) |
Aug 09, 2010 | 11.95 | 12.32 | 11.85 | 11.95 | 25,980 | +0.05(+0.44%) |
Aug 06, 2010 | 11.90 | 12.24 | 11.79 | 11.90 | 32,568 | +0.00(+0.00%) |
Aug 05, 2010 | 11.72 | 11.98 | 11.72 | 11.90 | 27,993 | +0.11(+0.89%) |
Aug 04, 2010 | 12.01 | 12.24 | 11.77 | 11.79 | 28,078 | -0.18(-1.54%) |
Aug 03, 2010 | 12.03 | 12.03 | 11.79 | 11.98 | 9,984 | +0.09(+0.80%) |
Aug 02, 2010 | 11.98 | 12.03 | 11.48 | 11.88 | 20,167 | +0.19(+1.67%) |
Jul 30, 2010 | 11.58 | 11.69 | 11.19 | 11.69 | 4,545 | +0.37(+3.26%) |
Jul 29, 2010 | 11.64 | 11.64 | 11.19 | 11.32 | 3,519 | -0.08(-0.69%) |
Jul 28, 2010 | 11.45 | 11.61 | 11.32 | 11.40 | 6,795 | -0.05(-0.46%) |
Jul 27, 2010 | 11.45 | 11.56 | 11.32 | 11.45 | 13,151 | +0.05(+0.46%) |
Jul 26, 2010 | 11.11 | 11.48 | 11.03 | 11.40 | 7,304 | +0.37(+3.34%) |
Jul 23, 2010 | 10.85 | 11.19 | 10.85 | 11.03 | 5,352 | +0.11(+0.96%) |
Jul 22, 2010 | 11.06 | 11.06 | 10.82 | 10.93 | 6,372 | +0.03(+0.24%) |
Jul 21, 2010 | 11.19 | 11.27 | 10.79 | 10.90 | 5,778 | -0.11(-0.96%) |
Jul 20, 2010 | 10.87 | 11.27 | 10.66 | 11.00 | 7,503 | +0.03(+0.24%) |
Jul 19, 2010 | 10.95 | 11.24 | 10.72 | 10.98 | 9,356 | -0.11(-0.95%) |
Jul 16, 2010 | 11.32 | 11.32 | 10.93 | 11.08 | 8,887 | -0.24(-2.09%) |
Jul 15, 2010 | 11.24 | 11.35 | 11.00 | 11.32 | 18,344 | -0.16(-1.38%) |
Jul 14, 2010 | 11.16 | 11.48 | 10.93 | 11.48 | 15,835 | +0.29(+2.59%) |
Jul 13, 2010 | 11.03 | 11.24 | 10.98 | 11.19 | 13,582 | +0.05(+0.47%) |
Jul 12, 2010 | 10.58 | 11.16 | 10.48 | 11.14 | 36,187 | +0.39(+3.68%) |
Jul 09, 2010 | 10.43 | 10.87 | 10.40 | 10.74 | 14,000 | +0.29(+2.77%) |
Jul 08, 2010 | 10.72 | 10.98 | 10.24 | 10.45 | 50,558 | -0.39(-3.64%) |
Jul 07, 2010 | 10.50 | 10.85 | 10.14 | 10.85 | 37,117 | +0.00(+0.00%) |
Jul 06, 2010 | 11.35 | 11.64 | 10.53 | 10.85 | 98,860 | -0.79(-6.79%) |
Jul 02, 2010 | 11.85 | 12.08 | 11.45 | 11.64 | 6,896 | +0.03(+0.23%) |
Jul 01, 2010 | 11.74 | 11.80 | 11.56 | 11.61 | 4,393 | -0.13(-1.12%) |
Jun 30, 2010 | 11.85 | 12.35 | 11.74 | 11.74 | 13,757 | -0.11(-0.89%) |
Jun 29, 2010 | 12.53 | 12.79 | 11.85 | 11.85 | 33,427 | -1.45(-10.89%) |
Jun 25, 2010 | 13.19 | 13.37 | 13.16 | 13.30 | 5,271 | +0.00(+0.00%) |
Jun 24, 2010 | 13.72 | 13.72 | 13.30 | 13.30 | 7,448 | -0.55(-3.99%) |
Jun 23, 2010 | 14.19 | 14.74 | 13.82 | 13.85 | 21,786 | +0.00(+0.00%) |
Jun 22, 2010 | 14.01 | 14.53 | 13.82 | 13.85 | 5,636 | -0.32(-2.23%) |
Jun 21, 2010 | 14.24 | 14.61 | 13.64 | 14.16 | 7,001 | +0.05(+0.37%) |
Jun 18, 2010 | 14.03 | 14.43 | 13.95 | 14.11 | 3,736 | +0.18(+1.32%) |
Jun 17, 2010 | 13.95 | 14.27 | 13.93 | 13.93 | 3,955 | +0.05(+0.38%) |
Jun 16, 2010 | 14.64 | 14.64 | 13.69 | 13.87 | 21,590 | +0.61(+4.56%) |
Jun 15, 2010 | 13.14 | 13.77 | 13.14 | 13.27 | 19,052 | +0.18(+1.41%) |
Jun 14, 2010 | 13.16 | 13.37 | 12.77 | 13.08 | 15,233 | +0.11(+0.81%) |
Jun 11, 2010 | 12.64 | 13.11 | 12.58 | 12.98 | 8,225 | +0.11(+0.82%) |
Jun 10, 2010 | 12.56 | 12.87 | 12.24 | 12.87 | 8,773 | +0.39(+3.16%) |
Jun 09, 2010 | 13.01 | 13.17 | 12.43 | 12.48 | 19,689 | -0.53(-4.05%) |
Jun 08, 2010 | 12.79 | 13.06 | 12.79 | 13.01 | 11,958 | +0.15(+1.19%) |
Jun 07, 2010 | 13.30 | 13.35 | 12.85 | 12.85 | 13,154 | -0.31(-2.36%) |
Jun 04, 2010 | 13.24 | 13.56 | 13.16 | 13.16 | 12,753 | -0.45(-3.29%) |
Jun 03, 2010 | 13.80 | 13.90 | 13.56 | 13.61 | 6,438 | -0.26(-1.90%) |
Jun 02, 2010 | 13.48 | 13.90 | 13.48 | 13.87 | 5,821 | +0.42(+3.13%) |