Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.85 | 10.90 | 10.69 | 10.86 | 110,973 | +0.06(+0.58%) |
Aug 30, 2010 | 10.85 | 10.92 | 10.78 | 10.80 | 72,174 | -0.12(-1.07%) |
Aug 27, 2010 | 10.85 | 10.92 | 10.69 | 10.92 | 60,063 | +0.20(+1.89%) |
Aug 26, 2010 | 10.93 | 10.95 | 10.70 | 10.71 | 58,137 | -0.22(-1.99%) |
Aug 25, 2010 | 10.75 | 10.95 | 10.70 | 10.93 | 59,686 | +0.15(+1.37%) |
Aug 24, 2010 | 10.71 | 10.88 | 10.68 | 10.78 | 61,027 | +0.03(+0.29%) |
Aug 23, 2010 | 10.81 | 10.84 | 10.68 | 10.75 | 51,167 | -0.02(-0.14%) |
Aug 20, 2010 | 10.45 | 10.83 | 10.45 | 10.77 | 60,669 | +0.28(+2.67%) |
Aug 19, 2010 | 10.76 | 10.84 | 10.41 | 10.49 | 68,106 | -0.34(-3.16%) |
Aug 18, 2010 | 10.81 | 10.92 | 10.77 | 10.83 | 33,721 | -0.03(-0.29%) |
Aug 17, 2010 | 10.95 | 10.99 | 10.81 | 10.86 | 48,383 | -0.02(-0.14%) |
Aug 16, 2010 | 10.69 | 10.90 | 10.68 | 10.88 | 50,884 | +0.16(+1.52%) |
Aug 13, 2010 | 10.88 | 10.94 | 10.71 | 10.71 | 45,949 | -0.23(-2.13%) |
Aug 12, 2010 | 11.04 | 11.09 | 10.78 | 10.95 | 93,432 | -0.21(-1.88%) |
Aug 11, 2010 | 11.48 | 11.64 | 11.12 | 11.16 | 79,949 | -0.51(-4.33%) |
Aug 10, 2010 | 11.86 | 11.90 | 11.56 | 11.66 | 35,996 | -0.23(-1.96%) |
Aug 09, 2010 | 11.77 | 11.92 | 11.59 | 11.89 | 28,947 | +0.24(+2.07%) |
Aug 06, 2010 | 11.78 | 11.92 | 11.50 | 11.65 | 33,411 | -0.26(-2.22%) |
Aug 05, 2010 | 12.29 | 12.35 | 11.92 | 11.92 | 53,447 | -0.51(-4.07%) |
Aug 04, 2010 | 12.43 | 12.44 | 12.29 | 12.42 | 16,548 | +0.09(+0.76%) |
Aug 03, 2010 | 12.30 | 12.56 | 12.27 | 12.33 | 65,818 | -0.06(-0.50%) |
Aug 02, 2010 | 12.41 | 12.58 | 12.36 | 12.39 | 81,912 | +0.17(+1.40%) |
Jul 30, 2010 | 12.07 | 12.42 | 12.02 | 12.22 | 38,399 | +0.01(+0.06%) |
Jul 29, 2010 | 12.14 | 12.21 | 11.93 | 12.21 | 41,278 | +0.14(+1.16%) |
Jul 28, 2010 | 12.31 | 12.40 | 12.04 | 12.07 | 25,764 | -0.26(-2.14%) |
Jul 27, 2010 | 12.43 | 12.43 | 12.19 | 12.34 | 37,717 | -0.09(-0.69%) |
Jul 26, 2010 | 12.43 | 12.46 | 12.29 | 12.42 | 47,484 | -0.01(-0.06%) |
Jul 23, 2010 | 12.19 | 12.59 | 12.14 | 12.43 | 63,805 | +0.15(+1.20%) |
Jul 22, 2010 | 12.24 | 12.31 | 12.09 | 12.28 | 62,094 | +0.26(+2.13%) |
Jul 21, 2010 | 12.47 | 12.51 | 12.01 | 12.03 | 70,508 | -0.40(-3.25%) |
Jul 20, 2010 | 12.12 | 12.48 | 12.07 | 12.43 | 75,351 | +0.13(+1.07%) |
Jul 19, 2010 | 12.42 | 12.42 | 12.03 | 12.30 | 103,582 | +0.21(+1.73%) |
Jul 16, 2010 | 12.22 | 12.43 | 12.00 | 12.09 | 253,433 | -0.26(-2.14%) |
Jul 15, 2010 | 12.41 | 12.41 | 12.13 | 12.35 | 50,858 | -0.08(-0.63%) |
Jul 14, 2010 | 12.58 | 12.62 | 12.28 | 12.43 | 31,085 | -0.23(-1.84%) |
Jul 13, 2010 | 12.61 | 12.66 | 12.29 | 12.66 | 73,851 | +0.24(+1.94%) |
Jul 12, 2010 | 12.59 | 12.66 | 12.34 | 12.42 | 86,033 | -0.19(-1.54%) |
Jul 09, 2010 | 12.36 | 12.64 | 12.15 | 12.62 | 68,866 | +0.28(+2.27%) |
Jul 08, 2010 | 12.02 | 12.35 | 12.00 | 12.34 | 53,841 | +0.38(+3.18%) |
Jul 07, 2010 | 11.65 | 12.02 | 11.51 | 11.96 | 71,938 | +0.31(+2.67%) |
Jul 06, 2010 | 12.21 | 12.32 | 11.61 | 11.65 | 58,714 | -0.37(-3.04%) |
Jul 02, 2010 | 12.29 | 12.39 | 12.00 | 12.01 | 30,694 | -0.16(-1.28%) |
Jul 01, 2010 | 12.18 | 12.25 | 11.72 | 12.17 | 92,386 | +0.12(+0.97%) |
Jun 30, 2010 | 12.81 | 12.95 | 11.98 | 12.05 | 72,306 | -0.72(-5.66%) |
Jun 29, 2010 | 13.14 | 13.14 | 12.69 | 12.77 | 39,896 | -0.75(-5.52%) |
Jun 25, 2010 | 12.96 | 13.60 | 12.90 | 13.52 | 123,089 | +0.64(+4.95%) |
Jun 24, 2010 | 13.18 | 13.30 | 12.87 | 12.88 | 42,538 | -0.44(-3.27%) |
Jun 23, 2010 | 13.30 | 13.46 | 13.15 | 13.32 | 38,194 | -0.04(-0.29%) |
Jun 22, 2010 | 13.53 | 13.67 | 13.33 | 13.36 | 27,023 | -0.13(-0.98%) |
Jun 21, 2010 | 13.87 | 13.95 | 13.41 | 13.49 | 38,058 | -0.24(-1.75%) |
Jun 18, 2010 | 13.98 | 14.02 | 13.73 | 13.73 | 87,476 | -0.16(-1.12%) |
Jun 17, 2010 | 13.90 | 13.93 | 13.81 | 13.88 | 15,773 | +0.01(+0.06%) |
Jun 16, 2010 | 13.85 | 13.97 | 13.83 | 13.88 | 38,356 | -0.01(-0.06%) |
Jun 15, 2010 | 13.58 | 13.98 | 13.49 | 13.88 | 61,408 | +0.45(+3.36%) |
Jun 14, 2010 | 13.50 | 13.55 | 13.40 | 13.43 | 39,010 | +0.10(+0.73%) |
Jun 11, 2010 | 12.80 | 13.36 | 12.64 | 13.34 | 49,426 | +0.36(+2.75%) |
Jun 10, 2010 | 12.94 | 13.05 | 12.17 | 12.98 | 74,250 | +0.28(+2.23%) |
Jun 09, 2010 | 13.02 | 13.02 | 12.63 | 12.69 | 57,119 | -0.16(-1.26%) |
Jun 08, 2010 | 12.78 | 12.93 | 12.63 | 12.86 | 47,506 | +0.11(+0.84%) |
Jun 07, 2010 | 12.94 | 12.99 | 12.75 | 12.75 | 72,701 | -0.15(-1.19%) |
Jun 04, 2010 | 13.63 | 13.66 | 12.80 | 12.90 | 85,995 | -0.76(-5.58%) |
Jun 03, 2010 | 13.61 | 13.73 | 13.53 | 13.66 | 92,288 | +0.00(+0.00%) |
Jun 02, 2010 | 13.50 | 13.66 | 13.43 | 13.66 | 57,838 | +0.25(+1.89%) |