Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.64 | 11.74 | 11.57 | 11.68 | 41,451 | +0.02(+0.18%) |
Aug 30, 2010 | 11.86 | 11.86 | 11.66 | 11.66 | 54,221 | -0.26(-2.15%) |
Aug 27, 2010 | 11.85 | 11.92 | 11.75 | 11.92 | 40,093 | +0.11(+0.94%) |
Aug 26, 2010 | 11.86 | 11.97 | 11.75 | 11.81 | 44,811 | -0.06(-0.47%) |
Aug 25, 2010 | 11.84 | 11.93 | 11.75 | 11.86 | 53,501 | -0.02(-0.17%) |
Aug 24, 2010 | 11.78 | 11.96 | 11.78 | 11.89 | 43,694 | +0.00(+0.00%) |
Aug 23, 2010 | 12.02 | 12.02 | 11.89 | 11.89 | 36,141 | -0.12(-0.98%) |
Aug 20, 2010 | 11.92 | 12.03 | 11.85 | 12.00 | 60,517 | +0.01(+0.06%) |
Aug 19, 2010 | 12.30 | 12.36 | 11.93 | 12.00 | 44,743 | -0.36(-2.91%) |
Aug 18, 2010 | 12.31 | 12.48 | 12.31 | 12.36 | 47,743 | -0.01(-0.06%) |
Aug 17, 2010 | 12.38 | 12.48 | 12.33 | 12.36 | 54,873 | +0.07(+0.56%) |
Aug 16, 2010 | 11.95 | 12.35 | 11.95 | 12.29 | 36,955 | +0.35(+2.89%) |
Aug 13, 2010 | 12.16 | 12.17 | 11.94 | 11.95 | 33,680 | -0.28(-2.32%) |
Aug 12, 2010 | 12.09 | 12.26 | 12.03 | 12.23 | 21,205 | +0.08(+0.68%) |
Aug 11, 2010 | 12.23 | 12.40 | 12.13 | 12.15 | 58,177 | -0.22(-1.79%) |
Aug 10, 2010 | 12.38 | 12.50 | 12.33 | 12.37 | 30,808 | -0.06(-0.50%) |
Aug 09, 2010 | 12.51 | 12.51 | 12.38 | 12.43 | 64,448 | +0.02(+0.17%) |
Aug 06, 2010 | 12.33 | 12.56 | 12.27 | 12.41 | 75,425 | +0.12(+0.96%) |
Aug 05, 2010 | 12.39 | 12.43 | 12.24 | 12.29 | 45,761 | -0.19(-1.55%) |
Aug 04, 2010 | 12.42 | 12.56 | 12.32 | 12.49 | 20,137 | +0.08(+0.61%) |
Aug 03, 2010 | 12.40 | 12.76 | 12.40 | 12.41 | 41,056 | -0.08(-0.61%) |
Aug 02, 2010 | 12.76 | 12.76 | 12.42 | 12.49 | 46,287 | -0.10(-0.77%) |
Jul 30, 2010 | 12.48 | 12.71 | 12.48 | 12.58 | 60,701 | +0.03(+0.22%) |
Jul 29, 2010 | 12.62 | 12.70 | 12.47 | 12.56 | 25,109 | -0.05(-0.38%) |
Jul 28, 2010 | 12.67 | 12.86 | 12.58 | 12.60 | 53,381 | -0.12(-0.98%) |
Jul 27, 2010 | 13.06 | 13.06 | 12.65 | 12.73 | 33,146 | -0.30(-2.28%) |
Jul 26, 2010 | 12.90 | 13.11 | 12.57 | 13.03 | 60,946 | +0.25(+1.95%) |
Jul 23, 2010 | 12.20 | 12.83 | 12.20 | 12.78 | 51,824 | +0.49(+3.99%) |
Jul 22, 2010 | 12.20 | 12.31 | 12.09 | 12.29 | 55,633 | +0.18(+1.48%) |
Jul 21, 2010 | 12.36 | 12.45 | 12.10 | 12.11 | 97,364 | -0.19(-1.57%) |
Jul 20, 2010 | 12.22 | 12.36 | 11.91 | 12.30 | 93,399 | +0.00(+0.00%) |
Jul 19, 2010 | 12.24 | 12.39 | 12.03 | 12.30 | 52,266 | +0.06(+0.45%) |
Jul 16, 2010 | 12.49 | 12.67 | 12.18 | 12.24 | 97,513 | -0.37(-2.96%) |
Jul 15, 2010 | 12.60 | 12.67 | 12.38 | 12.62 | 50,944 | -0.02(-0.16%) |
Jul 14, 2010 | 12.66 | 12.78 | 12.58 | 12.64 | 42,954 | -0.09(-0.71%) |
Jul 13, 2010 | 12.78 | 12.81 | 12.65 | 12.73 | 93,885 | +0.10(+0.82%) |
Jul 12, 2010 | 13.06 | 13.06 | 12.61 | 12.62 | 135,087 | -0.42(-3.23%) |
Jul 09, 2010 | 13.10 | 13.22 | 12.96 | 13.05 | 47,322 | -0.11(-0.84%) |
Jul 08, 2010 | 12.95 | 13.16 | 12.78 | 13.16 | 46,629 | +0.35(+2.70%) |
Jul 07, 2010 | 12.65 | 12.84 | 12.51 | 12.81 | 58,542 | +0.23(+1.87%) |
Jul 06, 2010 | 12.82 | 12.99 | 12.55 | 12.58 | 36,671 | -0.11(-0.87%) |
Jul 02, 2010 | 12.98 | 12.98 | 12.64 | 12.69 | 96,844 | -0.19(-1.50%) |
Jul 01, 2010 | 13.17 | 13.22 | 12.75 | 12.88 | 32,134 | -0.21(-1.64%) |
Jun 30, 2010 | 13.37 | 13.70 | 13.09 | 13.09 | 44,661 | -0.29(-2.17%) |
Jun 29, 2010 | 13.36 | 13.66 | 13.34 | 13.38 | 43,882 | -0.89(-6.24%) |
Jun 25, 2010 | 12.99 | 14.28 | 12.91 | 14.28 | 586,726 | +1.37(+10.60%) |
Jun 24, 2010 | 12.97 | 13.24 | 12.74 | 12.91 | 19,918 | -0.11(-0.85%) |
Jun 23, 2010 | 12.87 | 13.12 | 12.81 | 13.02 | 17,030 | +0.12(+0.91%) |
Jun 22, 2010 | 13.21 | 13.22 | 12.90 | 12.90 | 22,360 | -0.24(-1.84%) |
Jun 21, 2010 | 13.34 | 13.34 | 13.03 | 13.14 | 30,115 | -0.10(-0.78%) |
Jun 18, 2010 | 13.22 | 13.27 | 13.03 | 13.25 | 74,458 | +0.13(+1.00%) |
Jun 17, 2010 | 13.23 | 13.25 | 13.09 | 13.12 | 26,244 | -0.01(-0.05%) |
Jun 16, 2010 | 13.18 | 13.37 | 12.94 | 13.12 | 84,354 | -0.14(-1.04%) |
Jun 15, 2010 | 12.86 | 13.29 | 12.69 | 13.26 | 97,992 | +0.52(+4.07%) |
Jun 14, 2010 | 13.32 | 13.39 | 12.69 | 12.74 | 73,927 | -0.46(-3.51%) |
Jun 11, 2010 | 13.06 | 13.22 | 12.93 | 13.21 | 39,458 | -0.01(-0.08%) |
Jun 10, 2010 | 13.21 | 13.38 | 12.99 | 13.22 | 43,539 | +0.18(+1.40%) |
Jun 09, 2010 | 12.78 | 13.27 | 12.78 | 13.03 | 43,643 | +0.37(+2.89%) |
Jun 08, 2010 | 12.94 | 13.03 | 12.64 | 12.67 | 35,266 | -0.20(-1.56%) |
Jun 07, 2010 | 13.13 | 13.25 | 12.86 | 12.87 | 44,830 | -0.26(-1.95%) |
Jun 04, 2010 | 13.45 | 13.82 | 13.12 | 13.12 | 105,332 | -0.52(-3.80%) |
Jun 03, 2010 | 13.83 | 14.07 | 13.56 | 13.64 | 70,105 | -0.24(-1.74%) |
Jun 02, 2010 | 13.38 | 13.92 | 13.27 | 13.88 | 62,452 | +0.55(+4.15%) |