Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.15 | 12.27 | 11.99 | 12.16 | 1,969 | +0.01(+0.10%) |
Aug 30, 2010 | 12.32 | 12.33 | 12.14 | 12.15 | 1,021,458 | -0.18(-1.48%) |
Aug 27, 2010 | 12.33 | 12.36 | 12.06 | 12.33 | 1,071,335 | +0.26(+2.17%) |
Aug 26, 2010 | 12.07 | 12.18 | 12.04 | 12.07 | 3,382 | -0.05(-0.45%) |
Aug 25, 2010 | 11.98 | 12.14 | 11.92 | 12.13 | 2,699 | +0.07(+0.61%) |
Aug 24, 2010 | 11.85 | 12.12 | 11.80 | 12.05 | 10,964 | +0.09(+0.76%) |
Aug 23, 2010 | 12.06 | 12.16 | 11.96 | 11.96 | 684,230 | -0.04(-0.30%) |
Aug 20, 2010 | 11.91 | 12.01 | 11.85 | 12.00 | 929,574 | +0.03(+0.25%) |
Aug 19, 2010 | 12.11 | 12.11 | 11.86 | 11.97 | 9,424 | -0.15(-1.26%) |
Aug 18, 2010 | 12.16 | 12.24 | 12.05 | 12.12 | 42,168 | -0.09(-0.70%) |
Aug 17, 2010 | 12.16 | 12.23 | 12.02 | 12.21 | 6,507 | +0.16(+1.31%) |
Aug 16, 2010 | 11.94 | 12.06 | 11.83 | 12.05 | 604,083 | +0.05(+0.41%) |
Aug 13, 2010 | 12.00 | 12.10 | 11.81 | 12.00 | 860,703 | +0.08(+0.66%) |
Aug 12, 2010 | 11.79 | 11.94 | 11.77 | 11.92 | 1,062,475 | -0.01(-0.10%) |
Aug 11, 2010 | 12.14 | 12.17 | 11.91 | 11.93 | 1,279,145 | -0.41(-3.36%) |
Aug 10, 2010 | 12.19 | 12.43 | 12.11 | 12.35 | 1,225,342 | +0.07(+0.60%) |
Aug 09, 2010 | 12.20 | 12.32 | 12.17 | 12.27 | 1,330,906 | +0.15(+1.26%) |
Aug 06, 2010 | 12.12 | 12.18 | 11.85 | 12.12 | 1,318,960 | +0.02(+0.20%) |
Aug 05, 2010 | 11.88 | 12.19 | 11.86 | 12.10 | 1,791,001 | +0.20(+1.69%) |
Aug 04, 2010 | 11.80 | 11.91 | 11.77 | 11.89 | 738,651 | +0.11(+0.93%) |
Aug 03, 2010 | 11.80 | 11.88 | 11.73 | 11.78 | 708,614 | -0.02(-0.21%) |
Aug 02, 2010 | 11.76 | 11.89 | 11.72 | 11.81 | 798,641 | +0.17(+1.47%) |
Jul 30, 2010 | 11.64 | 11.72 | 11.59 | 11.64 | 690,581 | -0.13(-1.09%) |
Jul 29, 2010 | 12.03 | 12.07 | 11.69 | 11.77 | 725,396 | -0.15(-1.28%) |
Jul 28, 2010 | 11.92 | 12.08 | 11.91 | 11.92 | 4,376 | -0.16(-1.31%) |
Jul 27, 2010 | 11.90 | 12.08 | 11.89 | 12.08 | 991,639 | +0.24(+2.01%) |
Jul 26, 2010 | 11.63 | 11.89 | 11.63 | 11.84 | 979,626 | +0.21(+1.78%) |
Jul 23, 2010 | 11.39 | 11.66 | 11.33 | 11.63 | 1,250,973 | +0.18(+1.54%) |
Jul 22, 2010 | 11.30 | 11.50 | 11.28 | 11.46 | 1,620,402 | +0.31(+2.79%) |
Jul 21, 2010 | 11.39 | 11.44 | 11.13 | 11.14 | 1,616,306 | -0.19(-1.67%) |
Jul 20, 2010 | 11.25 | 11.35 | 11.17 | 11.33 | 164 | +0.01(+0.05%) |
Jul 19, 2010 | 11.35 | 11.41 | 11.24 | 11.33 | 1,378,130 | +0.04(+0.32%) |
Jul 16, 2010 | 11.29 | 11.61 | 11.29 | 11.29 | 1,192,568 | -0.38(-3.24%) |
Jul 15, 2010 | 11.71 | 11.75 | 11.57 | 11.67 | 735,148 | -0.01(-0.10%) |
Jul 14, 2010 | 11.64 | 11.72 | 11.57 | 11.68 | 420,040 | -0.02(-0.16%) |
Jul 13, 2010 | 11.70 | 11.72 | 11.60 | 11.70 | 10,701 | +0.12(+1.05%) |
Jul 12, 2010 | 11.60 | 11.64 | 11.50 | 11.58 | 531,242 | -0.04(-0.31%) |
Jul 09, 2010 | 11.61 | 11.62 | 11.49 | 11.61 | 451,794 | +0.05(+0.42%) |
Jul 08, 2010 | 11.57 | 11.58 | 11.44 | 11.57 | 3,252 | +0.16(+1.39%) |
Jul 07, 2010 | 11.20 | 11.45 | 11.13 | 11.41 | 1,488,358 | +0.27(+2.46%) |
Jul 06, 2010 | 11.13 | 11.34 | 11.05 | 11.13 | 5,471 | +0.06(+0.55%) |
Jul 02, 2010 | 11.07 | 11.19 | 11.02 | 11.07 | 1,161,326 | +0.02(+0.16%) |
Jul 01, 2010 | 11.19 | 11.22 | 11.02 | 11.05 | 1,314,834 | -0.12(-1.04%) |
Jun 30, 2010 | 11.17 | 11.37 | 11.13 | 11.17 | 9,881 | -0.02(-0.22%) |
Jun 29, 2010 | 11.43 | 11.46 | 11.18 | 11.19 | 2,747,112 | -0.07(-0.65%) |
Jun 25, 2010 | 11.27 | 11.39 | 11.23 | 11.27 | 1,939,212 | -0.09(-0.80%) |
Jun 24, 2010 | 11.36 | 11.49 | 11.25 | 11.36 | 1,605,276 | +0.01(+0.11%) |
Jun 23, 2010 | 11.53 | 11.53 | 11.22 | 11.35 | 1,131,203 | -0.10(-0.85%) |
Jun 22, 2010 | 11.44 | 11.76 | 11.42 | 11.44 | 3,204 | -0.20(-1.75%) |
Jun 21, 2010 | 11.81 | 11.82 | 11.58 | 11.65 | 806,092 | -0.07(-0.62%) |
Jun 18, 2010 | 11.72 | 11.74 | 11.57 | 11.72 | 1,693,318 | +0.10(+0.88%) |
Jun 17, 2010 | 11.62 | 11.63 | 11.47 | 11.62 | 1,103,992 | +0.15(+1.31%) |
Jun 16, 2010 | 11.37 | 11.52 | 11.37 | 11.47 | 945,538 | +0.02(+0.16%) |
Jun 15, 2010 | 11.45 | 11.46 | 11.20 | 11.45 | 5,568 | +0.22(+1.93%) |
Jun 14, 2010 | 11.13 | 11.30 | 11.09 | 11.23 | 1,012,634 | +0.00(+0.00%) |
Jun 11, 2010 | 11.08 | 11.23 | 11.02 | 11.23 | 1,034,943 | +0.06(+0.54%) |
Jun 10, 2010 | 11.17 | 11.17 | 10.99 | 11.17 | 5,174 | +0.23(+2.09%) |
Jun 09, 2010 | 11.08 | 11.14 | 10.88 | 10.94 | 1,713,664 | -0.08(-0.71%) |
Jun 08, 2010 | 11.02 | 11.06 | 10.89 | 11.02 | 1,998,097 | +0.01(+0.05%) |
Jun 07, 2010 | 11.06 | 11.14 | 10.98 | 11.02 | 1,620,129 | +0.01(+0.05%) |
Jun 04, 2010 | 11.01 | 11.31 | 11.00 | 11.01 | 1,172,755 | -0.41(-3.58%) |
Jun 03, 2010 | 11.42 | 11.50 | 11.32 | 11.42 | 620 | +0.05(+0.42%) |
Jun 02, 2010 | 11.37 | 11.37 | 11.06 | 11.37 | 1,061,985 | +0.26(+2.33%) |