Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.45 | 12.74 | 12.45 | 12.67 | 3,848 | +0.15(+1.19%) |
Aug 30, 2010 | 12.58 | 12.58 | 12.53 | 12.53 | 3,908 | -0.23(-1.83%) |
Aug 27, 2010 | 12.76 | 12.80 | 12.69 | 12.76 | 2,543 | +0.24(+1.92%) |
Aug 26, 2010 | 12.56 | 12.60 | 12.45 | 12.52 | 10,264 | +0.11(+0.90%) |
Aug 25, 2010 | 12.21 | 12.50 | 12.21 | 12.41 | 11,794 | -0.10(-0.77%) |
Aug 24, 2010 | 12.68 | 12.68 | 12.41 | 12.50 | 14,268 | -0.40(-3.10%) |
Aug 23, 2010 | 12.84 | 12.91 | 12.76 | 12.90 | 4,551 | +0.08(+0.61%) |
Aug 20, 2010 | 12.92 | 12.92 | 12.71 | 12.82 | 31,603 | -0.31(-2.34%) |
Aug 19, 2010 | 13.34 | 13.37 | 13.00 | 13.13 | 19,757 | -0.22(-1.65%) |
Aug 18, 2010 | 13.36 | 13.41 | 13.34 | 13.35 | 5,965 | -0.04(-0.29%) |
Aug 17, 2010 | 13.39 | 13.48 | 13.39 | 13.39 | 5,430 | +0.20(+1.55%) |
Aug 16, 2010 | 13.04 | 13.20 | 13.01 | 13.19 | 6,810 | +0.16(+1.20%) |
Aug 13, 2010 | 13.03 | 13.08 | 12.94 | 13.03 | 3,659 | -0.07(-0.53%) |
Aug 12, 2010 | 13.00 | 13.13 | 12.86 | 13.10 | 101,557 | -0.06(-0.42%) |
Aug 11, 2010 | 13.44 | 13.57 | 12.90 | 13.16 | 25,080 | -0.82(-5.86%) |
Aug 10, 2010 | 13.94 | 13.97 | 13.75 | 13.97 | 12,601 | -0.18(-1.25%) |
Aug 09, 2010 | 14.20 | 14.69 | 14.02 | 14.15 | 18,635 | +0.05(+0.36%) |
Aug 06, 2010 | 14.10 | 14.18 | 13.97 | 14.10 | 81,014 | +0.22(+1.59%) |
Aug 05, 2010 | 14.05 | 14.07 | 13.79 | 13.88 | 6,372 | -0.16(-1.17%) |
Aug 04, 2010 | 14.15 | 14.15 | 13.88 | 14.04 | 2,658 | -0.16(-1.11%) |
Aug 03, 2010 | 14.08 | 14.23 | 14.08 | 14.20 | 53,002 | +0.35(+2.50%) |
Aug 02, 2010 | 13.87 | 13.94 | 13.79 | 13.86 | 8,441 | +0.35(+2.57%) |
Jul 30, 2010 | 13.51 | 13.61 | 13.30 | 13.51 | 18,292 | -0.13(-0.98%) |
Jul 29, 2010 | 13.64 | 13.72 | 13.50 | 13.64 | 7,912 | +0.23(+1.70%) |
Jul 28, 2010 | 13.49 | 13.59 | 13.29 | 13.42 | 3,813 | -0.05(-0.35%) |
Jul 27, 2010 | 13.55 | 13.55 | 13.46 | 13.46 | 2,611 | -0.05(-0.40%) |
Jul 26, 2010 | 13.75 | 13.75 | 13.42 | 13.52 | 8,844 | +0.05(+0.35%) |
Jul 23, 2010 | 13.39 | 13.47 | 13.22 | 13.47 | 31,259 | +0.17(+1.27%) |
Jul 22, 2010 | 13.35 | 13.47 | 13.29 | 13.30 | 4,760 | +0.30(+2.30%) |
Jul 21, 2010 | 13.14 | 13.14 | 12.86 | 13.00 | 3,072 | +0.12(+0.95%) |
Jul 20, 2010 | 12.86 | 12.88 | 12.66 | 12.88 | 19,930 | -0.27(-2.03%) |
Jul 19, 2010 | 13.16 | 13.16 | 12.85 | 13.15 | 3,419 | +0.13(+1.02%) |
Jul 16, 2010 | 13.01 | 13.35 | 12.88 | 13.01 | 12,491 | -0.24(-1.84%) |
Jul 15, 2010 | 13.31 | 13.34 | 13.09 | 13.26 | 3,640 | +0.08(+0.60%) |
Jul 14, 2010 | 13.13 | 13.41 | 13.13 | 13.18 | 13,182 | +0.02(+0.12%) |
Jul 13, 2010 | 13.06 | 13.30 | 12.95 | 13.16 | 18,394 | +0.55(+4.37%) |
Jul 12, 2010 | 12.78 | 12.87 | 12.61 | 12.61 | 18,268 | -0.33(-2.56%) |
Jul 09, 2010 | 12.94 | 12.98 | 12.78 | 12.94 | 4,892 | +0.17(+1.29%) |
Jul 08, 2010 | 12.82 | 12.82 | 12.56 | 12.78 | 2,031 | -0.08(-0.61%) |
Jul 07, 2010 | 12.57 | 12.86 | 12.57 | 12.86 | 5,237 | +0.59(+4.79%) |
Jul 06, 2010 | 12.41 | 12.57 | 12.27 | 12.27 | 7,685 | +0.41(+3.47%) |
Jul 02, 2010 | 11.86 | 12.12 | 11.86 | 11.86 | 2,119 | +0.10(+0.82%) |
Jul 01, 2010 | 11.98 | 12.08 | 11.67 | 11.76 | 3,871 | -0.08(-0.67%) |
Jun 30, 2010 | 12.02 | 12.02 | 11.84 | 11.84 | 2,147 | -0.10(-0.86%) |
Jun 29, 2010 | 11.96 | 11.97 | 11.94 | 11.94 | 3,127 | -0.40(-3.26%) |
Jun 25, 2010 | 12.34 | 12.46 | 12.21 | 12.34 | 2,415 | +0.13(+1.03%) |
Jun 24, 2010 | 12.55 | 12.55 | 12.22 | 12.22 | 1,975 | -0.46(-3.66%) |
Jun 23, 2010 | 12.53 | 12.72 | 12.53 | 12.68 | 3,757 | +0.00(+0.00%) |
Jun 22, 2010 | 12.80 | 12.89 | 12.55 | 12.68 | 15,310 | -0.12(-0.92%) |
Jun 21, 2010 | 13.09 | 13.10 | 12.80 | 12.80 | 16,316 | -0.09(-0.67%) |
Jun 18, 2010 | 12.89 | 12.94 | 12.79 | 12.89 | 8,945 | +0.09(+0.74%) |
Jun 17, 2010 | 12.73 | 12.79 | 12.58 | 12.79 | 3,168 | +0.06(+0.49%) |
Jun 16, 2010 | 12.54 | 12.75 | 12.38 | 12.73 | 16,769 | -0.19(-1.46%) |
Jun 15, 2010 | 12.56 | 12.92 | 12.56 | 12.92 | 18,512 | +0.54(+4.33%) |
Jun 14, 2010 | 12.32 | 12.54 | 12.32 | 12.38 | 10,344 | +0.16(+1.32%) |
Jun 11, 2010 | 12.19 | 12.23 | 12.19 | 12.22 | 9,644 | +0.12(+1.01%) |
Jun 10, 2010 | 12.26 | 12.26 | 12.09 | 12.10 | 4,333 | +0.36(+3.09%) |
Jun 09, 2010 | 11.70 | 11.79 | 11.69 | 11.74 | 3,391 | +0.30(+2.61%) |
Jun 08, 2010 | 11.35 | 11.52 | 11.29 | 11.44 | 1,438 | -0.10(-0.83%) |
Jun 07, 2010 | 11.80 | 11.80 | 11.44 | 11.53 | 11,197 | -0.19(-1.66%) |
Jun 04, 2010 | 11.73 | 11.97 | 11.57 | 11.73 | 4,476 | -0.54(-4.38%) |
Jun 03, 2010 | 12.15 | 12.33 | 12.09 | 12.27 | 26,912 | +0.28(+2.30%) |
Jun 02, 2010 | 11.77 | 12.12 | 11.74 | 11.99 | 34,218 | -0.09(-0.72%) |