Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.45 | 12.60 | 12.36 | 12.36 | 4,748 | -0.17(-1.40%) |
Aug 30, 2010 | 12.66 | 12.68 | 12.52 | 12.54 | 60,882 | -0.19(-1.52%) |
Aug 27, 2010 | 12.50 | 12.75 | 12.23 | 12.73 | 4,680 | +0.33(+2.67%) |
Aug 26, 2010 | 12.49 | 12.63 | 12.40 | 12.40 | 6,718 | +0.27(+2.19%) |
Aug 25, 2010 | 12.13 | 12.13 | 12.11 | 12.13 | 1,360 | -0.17(-1.34%) |
Aug 24, 2010 | 12.47 | 12.47 | 12.19 | 12.30 | 7,782 | -0.27(-2.15%) |
Aug 23, 2010 | 12.85 | 12.90 | 12.56 | 12.57 | 5,106 | -0.08(-0.62%) |
Aug 20, 2010 | 12.51 | 12.65 | 12.51 | 12.65 | 553 | -0.03(-0.22%) |
Aug 19, 2010 | 12.98 | 12.98 | 12.67 | 12.67 | 18,371 | -0.43(-3.29%) |
Aug 18, 2010 | 12.97 | 13.14 | 12.97 | 13.11 | 6,102 | +0.07(+0.52%) |
Aug 17, 2010 | 12.89 | 13.07 | 12.88 | 13.04 | 7,490 | +0.23(+1.81%) |
Aug 16, 2010 | 12.61 | 12.86 | 12.61 | 12.81 | 3,133 | +0.08(+0.60%) |
Aug 13, 2010 | 12.90 | 12.90 | 12.73 | 12.73 | 544 | -0.07(-0.57%) |
Aug 12, 2010 | 12.80 | 12.91 | 12.80 | 12.80 | 3,839 | -0.16(-1.20%) |
Aug 11, 2010 | 13.25 | 13.27 | 12.93 | 12.96 | 12,934 | -0.80(-5.81%) |
Aug 10, 2010 | 13.80 | 13.80 | 13.61 | 13.76 | 7,684 | -0.20(-1.45%) |
Aug 09, 2010 | 13.91 | 13.96 | 13.80 | 13.96 | 7,549 | +0.12(+0.88%) |
Aug 06, 2010 | 13.85 | 13.85 | 13.60 | 13.84 | 3,386 | +0.06(+0.45%) |
Aug 05, 2010 | 13.69 | 13.87 | 13.69 | 13.78 | 60,452 | -0.11(-0.79%) |
Aug 04, 2010 | 13.83 | 13.90 | 13.79 | 13.89 | 9,055 | +0.06(+0.44%) |
Aug 03, 2010 | 13.82 | 13.88 | 13.76 | 13.83 | 3,378 | -0.03(-0.24%) |
Aug 02, 2010 | 13.79 | 13.89 | 13.75 | 13.86 | 64,292 | +0.21(+1.53%) |
Jul 30, 2010 | 13.46 | 13.66 | 13.46 | 13.65 | 1,850 | -0.14(-1.05%) |
Jul 29, 2010 | 14.11 | 14.11 | 13.74 | 13.80 | 3,518 | -0.17(-1.25%) |
Jul 28, 2010 | 14.12 | 14.16 | 13.96 | 13.97 | 9,551 | -0.23(-1.62%) |
Jul 27, 2010 | 14.52 | 14.52 | 14.19 | 14.20 | 31,523 | -0.25(-1.72%) |
Jul 26, 2010 | 14.17 | 14.45 | 14.13 | 14.45 | 5,517 | +0.30(+2.09%) |
Jul 23, 2010 | 13.97 | 14.17 | 13.97 | 14.15 | 17,132 | +0.28(+2.04%) |
Jul 22, 2010 | 13.58 | 13.92 | 13.58 | 13.87 | 11,319 | +0.42(+3.14%) |
Jul 21, 2010 | 13.67 | 13.67 | 13.45 | 13.45 | 5,062 | -0.16(-1.21%) |
Jul 20, 2010 | 13.01 | 13.61 | 13.01 | 13.61 | 5,048 | +0.28(+2.07%) |
Jul 19, 2010 | 13.14 | 13.34 | 13.10 | 13.34 | 9,403 | +0.25(+1.89%) |
Jul 16, 2010 | 13.26 | 13.26 | 13.09 | 13.09 | 4,685 | -0.41(-3.06%) |
Jul 15, 2010 | 13.35 | 13.50 | 13.30 | 13.50 | 6,892 | -0.03(-0.20%) |
Jul 14, 2010 | 13.58 | 13.73 | 13.52 | 13.53 | 9,403 | -0.04(-0.28%) |
Jul 13, 2010 | 13.47 | 13.59 | 13.41 | 13.57 | 47,914 | +0.23(+1.74%) |
Jul 12, 2010 | 13.36 | 13.50 | 13.24 | 13.34 | 6,815 | -0.08(-0.62%) |
Jul 09, 2010 | 13.18 | 13.42 | 13.15 | 13.42 | 34,341 | +0.34(+2.59%) |
Jul 08, 2010 | 13.13 | 13.17 | 12.99 | 13.08 | 2,544 | +0.07(+0.57%) |
Jul 07, 2010 | 12.53 | 13.01 | 12.53 | 13.01 | 7,103 | +0.64(+5.20%) |
Jul 06, 2010 | 12.67 | 12.75 | 12.36 | 12.36 | 24,963 | +0.02(+0.13%) |
Jul 02, 2010 | 12.36 | 12.36 | 12.22 | 12.35 | 4,953 | +0.05(+0.40%) |
Jul 01, 2010 | 12.33 | 12.33 | 11.95 | 12.30 | 8,876 | -0.01(-0.08%) |
Jun 30, 2010 | 12.26 | 12.61 | 12.26 | 12.31 | 6,843 | +0.03(+0.22%) |
Jun 29, 2010 | 12.80 | 12.80 | 12.25 | 12.28 | 9,044 | -0.65(-5.04%) |
Jun 25, 2010 | 12.77 | 12.95 | 12.65 | 12.93 | 14,447 | +0.15(+1.17%) |
Jun 24, 2010 | 13.01 | 13.01 | 12.78 | 12.78 | 8,003 | -0.36(-2.75%) |
Jun 23, 2010 | 13.18 | 13.25 | 12.87 | 13.14 | 11,694 | -0.05(-0.35%) |
Jun 22, 2010 | 13.48 | 13.54 | 13.19 | 13.19 | 7,001 | -0.26(-1.91%) |
Jun 21, 2010 | 13.70 | 13.82 | 13.45 | 13.45 | 16,634 | -0.06(-0.41%) |
Jun 18, 2010 | 13.51 | 13.54 | 13.46 | 13.50 | 2,707 | +0.01(+0.07%) |
Jun 17, 2010 | 13.53 | 13.59 | 13.34 | 13.49 | 34,596 | +0.06(+0.48%) |
Jun 16, 2010 | 13.27 | 13.56 | 13.27 | 13.43 | 7,586 | +0.01(+0.07%) |
Jun 15, 2010 | 12.84 | 13.43 | 12.84 | 13.42 | 9,092 | +0.68(+5.36%) |
Jun 14, 2010 | 12.90 | 13.01 | 12.74 | 12.74 | 3,577 | +0.12(+0.92%) |
Jun 11, 2010 | 12.64 | 12.64 | 12.58 | 12.62 | 2,476 | +0.22(+1.78%) |
Jun 10, 2010 | 12.11 | 12.40 | 12.11 | 12.40 | 5,992 | +0.52(+4.41%) |
Jun 09, 2010 | 12.07 | 12.29 | 11.88 | 11.88 | 11,932 | -0.02(-0.15%) |
Jun 08, 2010 | 12.07 | 12.07 | 11.74 | 11.89 | 8,040 | -0.12(-0.99%) |
Jun 07, 2010 | 12.53 | 12.53 | 12.01 | 12.01 | 6,795 | -0.51(-4.03%) |
Jun 04, 2010 | 12.82 | 12.87 | 12.52 | 12.52 | 7,127 | -0.62(-4.69%) |
Jun 03, 2010 | 12.98 | 13.16 | 12.98 | 13.13 | 3,718 | +0.28(+2.22%) |
Jun 02, 2010 | 12.57 | 12.85 | 12.57 | 12.85 | 3,413 | +0.21(+1.67%) |