Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.97 | 12.02 | 11.84 | 11.97 | 198 | +0.10(+0.85%) |
Aug 30, 2010 | 12.07 | 12.07 | 11.84 | 11.87 | 70,262 | -0.27(-2.20%) |
Aug 27, 2010 | 12.13 | 12.15 | 11.76 | 12.13 | 114,685 | +0.27(+2.25%) |
Aug 26, 2010 | 12.19 | 12.19 | 11.82 | 11.87 | 380 | -0.30(-2.45%) |
Aug 25, 2010 | 11.86 | 12.19 | 11.84 | 12.16 | 376 | +0.23(+1.95%) |
Aug 24, 2010 | 11.73 | 12.04 | 11.65 | 11.93 | 1,531 | +0.16(+1.33%) |
Aug 23, 2010 | 12.02 | 12.05 | 11.73 | 11.77 | 108,598 | -0.19(-1.56%) |
Aug 20, 2010 | 11.71 | 12.06 | 11.69 | 11.96 | 125,374 | +0.23(+1.98%) |
Aug 19, 2010 | 12.08 | 12.09 | 11.71 | 11.73 | 568 | -0.45(-3.69%) |
Aug 18, 2010 | 12.09 | 12.19 | 11.97 | 12.18 | 5,752 | +0.06(+0.46%) |
Aug 17, 2010 | 11.90 | 12.16 | 11.79 | 12.12 | 909 | +0.32(+2.69%) |
Aug 16, 2010 | 11.76 | 11.81 | 11.64 | 11.80 | 91,928 | +0.09(+0.73%) |
Aug 13, 2010 | 11.72 | 11.86 | 11.63 | 11.72 | 90,161 | -0.11(-0.94%) |
Aug 12, 2010 | 11.61 | 11.92 | 11.61 | 11.83 | 184,648 | +0.08(+0.64%) |
Aug 11, 2010 | 11.91 | 11.94 | 11.63 | 11.75 | 186,366 | -0.24(-2.02%) |
Aug 10, 2010 | 12.03 | 12.19 | 11.81 | 12.00 | 1,355 | -0.08(-0.67%) |
Aug 09, 2010 | 12.00 | 12.12 | 11.73 | 12.08 | 113,090 | +0.13(+1.06%) |
Aug 06, 2010 | 11.95 | 11.97 | 11.58 | 11.95 | 174,636 | +0.07(+0.60%) |
Aug 05, 2010 | 12.02 | 12.27 | 11.88 | 11.88 | 161,919 | -0.36(-2.93%) |
Aug 04, 2010 | 12.06 | 12.24 | 11.97 | 12.24 | 1,103 | +0.19(+1.59%) |
Aug 03, 2010 | 11.96 | 12.11 | 11.78 | 12.05 | 94,817 | +0.08(+0.63%) |
Aug 02, 2010 | 11.86 | 12.04 | 11.58 | 11.97 | 152,906 | +0.31(+2.68%) |
Jul 30, 2010 | 11.66 | 11.80 | 11.41 | 11.66 | 152,090 | +0.10(+0.83%) |
Jul 29, 2010 | 11.63 | 11.75 | 11.54 | 11.56 | 81,611 | +0.01(+0.09%) |
Jul 28, 2010 | 11.78 | 11.78 | 11.41 | 11.55 | 120,581 | -0.24(-2.05%) |
Jul 27, 2010 | 12.01 | 12.15 | 11.77 | 11.79 | 340 | -0.12(-0.97%) |
Jul 26, 2010 | 11.73 | 11.96 | 11.69 | 11.91 | 145,961 | +0.22(+1.86%) |
Jul 23, 2010 | 11.45 | 11.70 | 11.21 | 11.69 | 107,037 | +0.15(+1.31%) |
Jul 22, 2010 | 11.41 | 11.62 | 11.36 | 11.54 | 101,475 | +0.32(+2.83%) |
Jul 21, 2010 | 11.66 | 11.66 | 11.18 | 11.22 | 96,759 | -0.33(-2.84%) |
Jul 20, 2010 | 10.92 | 11.56 | 10.80 | 11.55 | 140,875 | +0.53(+4.86%) |
Jul 19, 2010 | 11.46 | 11.60 | 10.96 | 11.02 | 376,289 | -0.42(-3.70%) |
Jul 16, 2010 | 11.44 | 11.67 | 11.33 | 11.44 | 84,639 | -0.25(-2.16%) |
Jul 15, 2010 | 12.15 | 12.20 | 11.56 | 11.69 | 149,597 | -0.47(-3.90%) |
Jul 14, 2010 | 12.17 | 12.29 | 11.95 | 12.17 | 183,584 | -0.01(-0.08%) |
Jul 13, 2010 | 12.18 | 12.30 | 11.78 | 12.18 | 1,493 | +0.42(+3.61%) |
Jul 12, 2010 | 11.68 | 11.91 | 11.61 | 11.75 | 91,661 | +0.08(+0.65%) |
Jul 09, 2010 | 11.68 | 11.70 | 11.43 | 11.68 | 145,682 | +0.21(+1.80%) |
Jul 08, 2010 | 11.47 | 11.52 | 11.24 | 11.47 | 453 | +0.10(+0.84%) |
Jul 07, 2010 | 11.38 | 11.38 | 10.95 | 11.38 | 100,282 | +0.51(+4.74%) |
Jul 06, 2010 | 11.36 | 11.46 | 10.85 | 10.86 | 209,596 | -0.37(-3.32%) |
Jul 02, 2010 | 11.23 | 11.54 | 11.01 | 11.23 | 124,412 | -0.19(-1.68%) |
Jul 01, 2010 | 11.76 | 11.76 | 11.23 | 11.43 | 119,270 | -0.34(-2.92%) |
Jun 30, 2010 | 11.77 | 11.89 | 11.55 | 11.77 | 1,198 | +0.14(+1.22%) |
Jun 29, 2010 | 11.93 | 11.93 | 11.49 | 11.63 | 121,017 | -0.64(-5.19%) |
Jun 25, 2010 | 12.26 | 12.26 | 11.65 | 12.26 | 435,034 | +0.60(+5.17%) |
Jun 24, 2010 | 12.17 | 12.17 | 11.66 | 11.66 | 223,118 | -0.54(-4.42%) |
Jun 23, 2010 | 12.12 | 12.41 | 12.12 | 12.20 | 116,538 | +0.05(+0.45%) |
Jun 22, 2010 | 12.15 | 12.49 | 12.12 | 12.15 | 445 | -0.08(-0.69%) |
Jun 21, 2010 | 12.50 | 12.61 | 12.16 | 12.23 | 152,051 | -0.18(-1.43%) |
Jun 18, 2010 | 12.41 | 12.69 | 12.29 | 12.41 | 258,980 | -0.20(-1.57%) |
Jun 17, 2010 | 12.62 | 12.67 | 12.35 | 12.61 | 95,721 | +0.07(+0.59%) |
Jun 16, 2010 | 12.26 | 12.59 | 12.14 | 12.53 | 172,139 | +0.23(+1.85%) |
Jun 15, 2010 | 12.30 | 12.40 | 11.99 | 12.30 | 772 | +0.25(+2.09%) |
Jun 14, 2010 | 12.47 | 12.49 | 11.92 | 12.05 | 161,759 | -0.37(-2.98%) |
Jun 11, 2010 | 12.18 | 12.56 | 12.06 | 12.42 | 148,638 | +0.10(+0.84%) |
Jun 10, 2010 | 12.32 | 12.32 | 11.90 | 12.32 | 718 | +0.42(+3.53%) |
Jun 09, 2010 | 11.63 | 12.02 | 11.55 | 11.90 | 144,863 | +0.29(+2.47%) |
Jun 08, 2010 | 11.60 | 11.69 | 11.31 | 11.61 | 97,768 | +0.11(+0.99%) |
Jun 07, 2010 | 11.44 | 11.67 | 11.35 | 11.50 | 105,838 | +0.09(+0.82%) |
Jun 04, 2010 | 11.40 | 11.92 | 11.37 | 11.40 | 130,814 | -0.66(-5.49%) |
Jun 03, 2010 | 11.89 | 12.19 | 11.73 | 12.07 | 145,480 | +0.06(+0.53%) |
Jun 02, 2010 | 12.00 | 12.00 | 11.76 | 12.00 | 109,941 | +0.32(+2.75%) |