Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.98 | 11.00 | 10.71 | 10.92 | 42,620 | -0.06(-0.55%) |
Aug 30, 2010 | 11.00 | 11.00 | 10.86 | 10.98 | 2,300 | +0.00(+0.00%) |
Aug 27, 2010 | 10.82 | 11.23 | 10.80 | 10.98 | 71,990 | +0.24(+2.23%) |
Aug 26, 2010 | 10.78 | 10.83 | 10.74 | 10.74 | 239,730 | -0.04(-0.37%) |
Aug 25, 2010 | 10.80 | 10.80 | 10.75 | 10.78 | 148,247 | +0.01(+0.09%) |
Aug 24, 2010 | 10.94 | 10.98 | 10.71 | 10.77 | 39,567 | -0.13(-1.19%) |
Aug 23, 2010 | 10.85 | 11.00 | 10.83 | 10.90 | 18,815 | +0.09(+0.83%) |
Aug 20, 2010 | 10.95 | 11.17 | 10.56 | 10.81 | 23,000 | -0.14(-1.28%) |
Aug 19, 2010 | 11.22 | 11.22 | 10.69 | 10.95 | 20,250 | -0.20(-1.79%) |
Aug 18, 2010 | 11.07 | 11.20 | 11.05 | 11.15 | 20,954 | +0.05(+0.45%) |
Aug 17, 2010 | 11.37 | 11.37 | 11.09 | 11.10 | 90,103 | +0.02(+0.18%) |
Aug 16, 2010 | 11.90 | 11.90 | 11.02 | 11.08 | 98,391 | -0.85(-7.12%) |
Aug 13, 2010 | 12.11 | 12.18 | 11.91 | 11.93 | 15,850 | -0.47(-3.79%) |
Aug 12, 2010 | 12.82 | 12.82 | 12.10 | 12.40 | 11,700 | -0.74(-5.63%) |
Aug 11, 2010 | 13.19 | 13.20 | 13.10 | 13.14 | 11,360 | +0.13(+1.00%) |
Aug 10, 2010 | 13.14 | 13.14 | 13.01 | 13.01 | 2,000 | -0.18(-1.36%) |
Aug 09, 2010 | 13.20 | 13.20 | 13.13 | 13.19 | 8,598 | +0.23(+1.77%) |
Aug 06, 2010 | 12.96 | 13.11 | 12.96 | 12.96 | 1,600 | -0.11(-0.84%) |
Aug 05, 2010 | 13.07 | 13.07 | 12.99 | 13.07 | 5,891 | +0.02(+0.15%) |
Aug 04, 2010 | 13.19 | 13.20 | 12.79 | 13.05 | 13,640 | -0.15(-1.14%) |
Aug 03, 2010 | 12.78 | 13.20 | 12.78 | 13.20 | 52,850 | +0.13(+0.99%) |
Jul 30, 2010 | 13.25 | 13.25 | 13.00 | 13.07 | 9,118 | -0.22(-1.66%) |
Jul 29, 2010 | 13.40 | 13.40 | 13.25 | 13.29 | 5,900 | -0.07(-0.52%) |
Jul 28, 2010 | 13.50 | 13.50 | 13.25 | 13.36 | 14,184 | -0.22(-1.62%) |
Jul 27, 2010 | 13.60 | 13.61 | 13.40 | 13.58 | 49,805 | -0.12(-0.88%) |
Jul 26, 2010 | 13.55 | 13.77 | 13.55 | 13.70 | 42,350 | +0.04(+0.29%) |
Jul 23, 2010 | 13.50 | 13.70 | 13.30 | 13.66 | 31,096 | +0.16(+1.19%) |
Jul 22, 2010 | 13.55 | 13.64 | 13.45 | 13.50 | 40,431 | +0.20(+1.50%) |
Jul 21, 2010 | 13.06 | 13.44 | 13.06 | 13.30 | 66,920 | +0.26(+1.99%) |
Jul 20, 2010 | 12.60 | 13.04 | 12.60 | 13.04 | 22,840 | +0.64(+5.16%) |
Jul 19, 2010 | 12.40 | 12.40 | 12.16 | 12.40 | 17,100 | -0.05(-0.40%) |
Jul 16, 2010 | 12.65 | 12.65 | 12.34 | 12.45 | 10,450 | -0.27(-2.12%) |
Jul 15, 2010 | 12.72 | 12.72 | 12.72 | 12.72 | 180 | +0.09(+0.71%) |
Jul 14, 2010 | 12.59 | 12.63 | 12.36 | 12.63 | 16,735 | +0.12(+0.96%) |
Jul 13, 2010 | 12.26 | 12.67 | 12.13 | 12.51 | 21,690 | +0.01(+0.08%) |
Jul 12, 2010 | 12.74 | 12.74 | 12.50 | 12.50 | 25,600 | -0.24(-1.88%) |
Jul 09, 2010 | 12.51 | 12.77 | 12.35 | 12.74 | 48,100 | -0.10(-0.78%) |
Jul 08, 2010 | 13.00 | 13.00 | 12.77 | 12.84 | 16,356 | -0.14(-1.08%) |
Jul 07, 2010 | 12.42 | 12.98 | 12.42 | 12.98 | 39,860 | +0.47(+3.76%) |
Jul 06, 2010 | 12.48 | 12.52 | 12.33 | 12.51 | 40,700 | -0.09(-0.71%) |
Jul 02, 2010 | 12.34 | 12.60 | 12.34 | 12.60 | 77,920 | +0.10(+0.80%) |
Jun 30, 2010 | 12.34 | 12.62 | 12.34 | 12.50 | 23,889 | -0.14(-1.11%) |
Jun 29, 2010 | 12.31 | 12.70 | 12.31 | 12.64 | 7,949 | +0.14(+1.12%) |
Jun 25, 2010 | 12.43 | 12.55 | 12.43 | 12.50 | 4,670 | -0.05(-0.40%) |
Jun 24, 2010 | 12.36 | 12.60 | 12.36 | 12.55 | 11,025 | -0.05(-0.40%) |
Jun 23, 2010 | 12.36 | 12.62 | 12.36 | 12.60 | 22,725 | +0.35(+2.86%) |
Jun 22, 2010 | 12.22 | 12.31 | 12.22 | 12.25 | 4,580 | -0.02(-0.16%) |
Jun 21, 2010 | 12.25 | 12.27 | 12.22 | 12.27 | 7,490 | +0.07(+0.57%) |
Jun 18, 2010 | 12.09 | 12.20 | 12.07 | 12.20 | 16,400 | +0.11(+0.91%) |
Jun 17, 2010 | 12.01 | 12.10 | 12.00 | 12.09 | 11,580 | +0.00(+0.00%) |
Jun 16, 2010 | 12.24 | 12.24 | 12.02 | 12.09 | 16,096 | -0.04(-0.33%) |
Jun 15, 2010 | 12.00 | 12.20 | 12.00 | 12.13 | 12,500 | +0.02(+0.17%) |
Jun 14, 2010 | 12.01 | 12.19 | 12.01 | 12.11 | 51,950 | -0.10(-0.82%) |
Jun 11, 2010 | 11.63 | 12.21 | 11.63 | 12.21 | 12,500 | +0.25(+2.09%) |
Jun 10, 2010 | 11.65 | 12.05 | 11.65 | 11.96 | 91,895 | +0.31(+2.66%) |
Jun 09, 2010 | 11.21 | 11.80 | 11.21 | 11.65 | 61,286 | +0.56(+5.05%) |
Jun 08, 2010 | 11.40 | 11.40 | 11.05 | 11.09 | 35,200 | -0.31(-2.72%) |
Jun 07, 2010 | 11.53 | 11.80 | 11.25 | 11.40 | 52,000 | -0.10(-0.87%) |
Jun 04, 2010 | 12.00 | 12.00 | 11.40 | 11.50 | 39,396 | -0.38(-3.20%) |
Jun 03, 2010 | 11.89 | 12.03 | 11.83 | 11.88 | 13,000 | -0.06(-0.50%) |
Jun 02, 2010 | 12.39 | 12.39 | 11.88 | 11.94 | 25,170 | -0.36(-2.93%) |