Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.69 | 12.74 | 12.22 | 12.70 | 46,954 | +0.45(+3.70%) |
Aug 30, 2010 | 12.40 | 12.43 | 12.19 | 12.25 | 883,298 | -0.29(-2.33%) |
Aug 27, 2010 | 12.54 | 12.57 | 12.18 | 12.54 | 1,285,741 | +0.33(+2.70%) |
Aug 26, 2010 | 12.34 | 12.45 | 12.21 | 12.21 | 1,285,488 | -0.22(-1.75%) |
Aug 25, 2010 | 12.08 | 12.47 | 12.03 | 12.42 | 1,310,562 | +0.24(+1.93%) |
Aug 24, 2010 | 12.21 | 12.41 | 12.09 | 12.19 | 764,821 | -0.20(-1.60%) |
Aug 23, 2010 | 12.74 | 12.74 | 12.34 | 12.39 | 1,391,300 | -0.18(-1.43%) |
Aug 20, 2010 | 12.61 | 12.70 | 12.48 | 12.57 | 985,060 | -0.20(-1.55%) |
Aug 19, 2010 | 12.81 | 12.95 | 12.64 | 12.76 | 1,434,748 | -0.08(-0.66%) |
Aug 18, 2010 | 12.80 | 12.88 | 12.67 | 12.85 | 2,047,574 | +0.07(+0.52%) |
Aug 17, 2010 | 12.87 | 12.93 | 12.66 | 12.78 | 972,710 | +0.19(+1.50%) |
Aug 16, 2010 | 12.75 | 12.81 | 12.49 | 12.59 | 3,167,142 | +0.06(+0.45%) |
Aug 13, 2010 | 12.54 | 12.66 | 12.35 | 12.54 | 1,612,122 | +0.18(+1.45%) |
Aug 12, 2010 | 12.38 | 12.48 | 12.31 | 12.36 | 858,327 | -0.07(-0.53%) |
Aug 11, 2010 | 12.91 | 12.93 | 12.42 | 12.42 | 949,716 | -0.46(-3.59%) |
Aug 10, 2010 | 12.64 | 12.95 | 12.55 | 12.89 | 1,174,207 | +0.16(+1.26%) |
Aug 09, 2010 | 12.86 | 12.88 | 12.70 | 12.73 | 1,211,408 | -0.01(-0.07%) |
Aug 06, 2010 | 12.74 | 13.08 | 12.71 | 12.74 | 1,153,056 | -0.31(-2.39%) |
Aug 05, 2010 | 13.16 | 13.29 | 12.94 | 13.05 | 1,138,523 | -0.25(-1.85%) |
Aug 04, 2010 | 13.29 | 13.40 | 12.49 | 13.29 | 1,174,883 | +0.02(+0.14%) |
Aug 03, 2010 | 13.50 | 13.67 | 13.20 | 13.27 | 1,114,244 | -0.41(-3.03%) |
Aug 02, 2010 | 13.50 | 13.72 | 13.45 | 13.69 | 895,246 | +0.37(+2.76%) |
Jul 30, 2010 | 13.32 | 13.39 | 12.60 | 13.32 | 1,382,605 | +0.62(+4.90%) |
Jul 29, 2010 | 12.94 | 13.01 | 12.58 | 12.70 | 1,525,380 | -0.11(-0.88%) |
Jul 28, 2010 | 13.02 | 13.07 | 12.80 | 12.81 | 1,394,865 | -0.12(-0.95%) |
Jul 27, 2010 | 13.08 | 13.23 | 12.90 | 12.93 | 2,841,215 | -0.08(-0.58%) |
Jul 26, 2010 | 13.10 | 13.14 | 12.93 | 13.01 | 1,431,795 | -0.18(-1.36%) |
Jul 23, 2010 | 13.12 | 13.24 | 13.08 | 13.19 | 1,363,793 | -0.32(-2.37%) |
Jul 22, 2010 | 13.57 | 13.87 | 13.43 | 13.51 | 1,867,222 | +0.05(+0.35%) |
Jul 21, 2010 | 13.41 | 13.58 | 13.30 | 13.46 | 1,196,481 | +0.01(+0.07%) |
Jul 20, 2010 | 13.19 | 13.51 | 13.19 | 13.45 | 1,562,618 | +0.18(+1.35%) |
Jul 19, 2010 | 13.25 | 13.41 | 13.12 | 13.27 | 848,638 | +0.18(+1.37%) |
Jul 16, 2010 | 13.09 | 13.33 | 13.00 | 13.09 | 1,238,873 | -0.33(-2.46%) |
Jul 15, 2010 | 13.11 | 13.44 | 13.04 | 13.42 | 1,712,888 | +0.26(+2.01%) |
Jul 14, 2010 | 12.79 | 13.18 | 12.79 | 13.16 | 829,554 | +0.19(+1.45%) |
Jul 13, 2010 | 12.92 | 13.11 | 12.83 | 12.97 | 947,516 | +0.25(+1.93%) |
Jul 12, 2010 | 12.84 | 12.87 | 12.59 | 12.73 | 748,383 | -0.19(-1.46%) |
Jul 09, 2010 | 12.91 | 13.08 | 12.75 | 12.91 | 995,911 | +0.22(+1.71%) |
Jul 08, 2010 | 12.73 | 12.75 | 12.51 | 12.70 | 1,284,728 | -0.05(-0.37%) |
Jul 07, 2010 | 12.79 | 12.93 | 12.59 | 12.75 | 1,322,447 | +0.11(+0.90%) |
Jul 06, 2010 | 12.63 | 12.94 | 12.57 | 12.63 | 1,154 | -0.03(-0.22%) |
Jul 02, 2010 | 12.66 | 12.86 | 12.57 | 12.66 | 1,485,049 | +0.00(+0.00%) |
Jul 01, 2010 | 12.52 | 12.72 | 12.37 | 12.66 | 2,410,368 | +0.15(+1.21%) |
Jun 30, 2010 | 12.73 | 12.89 | 12.45 | 12.51 | 1,065 | -0.82(-6.16%) |
Jun 29, 2010 | 13.68 | 13.74 | 13.20 | 13.33 | 1,707,600 | -0.43(-3.15%) |
Jun 25, 2010 | 13.76 | 13.85 | 13.41 | 13.76 | 752,003 | +0.25(+1.81%) |
Jun 24, 2010 | 13.55 | 13.66 | 13.24 | 13.52 | 1,570,782 | -0.08(-0.56%) |
Jun 23, 2010 | 13.58 | 13.66 | 13.35 | 13.59 | 919,849 | +0.02(+0.14%) |
Jun 22, 2010 | 13.76 | 14.06 | 13.57 | 13.58 | 1,277,840 | -0.20(-1.44%) |
Jun 21, 2010 | 14.05 | 14.05 | 13.67 | 13.77 | 1,501,485 | +0.09(+0.62%) |
Jun 18, 2010 | 13.69 | 13.82 | 13.41 | 13.69 | 1,169,159 | +0.20(+1.47%) |
Jun 17, 2010 | 13.71 | 13.89 | 13.34 | 13.49 | 839 | -0.09(-0.69%) |
Jun 16, 2010 | 13.39 | 13.71 | 13.32 | 13.58 | 1,362,570 | -0.04(-0.28%) |
Jun 15, 2010 | 13.12 | 13.71 | 13.12 | 13.62 | 1,091,340 | +0.58(+4.49%) |
Jun 14, 2010 | 13.08 | 13.25 | 12.91 | 13.04 | 1,787,059 | +0.17(+1.32%) |
Jun 11, 2010 | 12.74 | 13.08 | 12.60 | 12.87 | 1,061,463 | -0.18(-1.37%) |
Jun 10, 2010 | 12.81 | 13.09 | 12.75 | 13.05 | 1,424,193 | +0.62(+5.01%) |
Jun 09, 2010 | 12.61 | 12.78 | 12.35 | 12.42 | 1,942,672 | -0.09(-0.75%) |
Jun 08, 2010 | 12.05 | 12.68 | 12.03 | 12.52 | 1,846,901 | +0.48(+4.00%) |
Jun 07, 2010 | 11.98 | 12.26 | 11.95 | 12.04 | 1,067,261 | +0.25(+2.16%) |
Jun 04, 2010 | 11.78 | 12.05 | 11.57 | 11.78 | 979,497 | -0.54(-4.36%) |
Jun 03, 2010 | 12.82 | 12.82 | 12.08 | 12.32 | 512,826 | -0.08(-0.68%) |
Jun 02, 2010 | 12.12 | 12.53 | 11.98 | 12.41 | 1,032,730 | +0.44(+3.71%) |