Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.31 | 12.77 | 12.19 | 12.51 | 2,037,349 | +0.15(+1.21%) |
Aug 30, 2010 | 12.51 | 12.81 | 12.25 | 12.36 | 2,501,109 | -0.26(-2.06%) |
Aug 27, 2010 | 12.07 | 12.64 | 11.76 | 12.62 | 1,506,238 | +0.79(+6.68%) |
Aug 26, 2010 | 12.20 | 12.27 | 11.76 | 11.83 | 1,049,187 | -0.31(-2.55%) |
Aug 25, 2010 | 11.76 | 12.18 | 11.71 | 12.14 | 1,370,062 | +0.27(+2.27%) |
Aug 24, 2010 | 11.76 | 12.01 | 11.71 | 11.87 | 1,720,665 | -0.13(-1.08%) |
Aug 23, 2010 | 12.30 | 12.45 | 11.99 | 12.00 | 1,055,426 | -0.22(-1.80%) |
Aug 20, 2010 | 12.46 | 12.53 | 12.09 | 12.22 | 1,677,762 | -0.32(-2.55%) |
Aug 19, 2010 | 12.91 | 13.07 | 12.50 | 12.54 | 964,713 | -0.42(-3.24%) |
Aug 18, 2010 | 13.05 | 13.20 | 12.79 | 12.96 | 896,506 | -0.08(-0.61%) |
Aug 17, 2010 | 13.12 | 13.45 | 12.92 | 13.04 | 1,627,020 | +0.14(+1.09%) |
Aug 16, 2010 | 12.86 | 13.10 | 12.73 | 12.90 | 1,373,002 | -0.08(-0.62%) |
Aug 13, 2010 | 13.00 | 13.22 | 12.88 | 12.98 | 1,132,328 | -0.04(-0.31%) |
Aug 12, 2010 | 12.92 | 13.21 | 12.78 | 13.02 | 1,348,618 | -0.10(-0.76%) |
Aug 11, 2010 | 13.46 | 13.48 | 13.03 | 13.12 | 1,342,378 | -0.56(-4.09%) |
Aug 10, 2010 | 13.89 | 14.12 | 13.61 | 13.68 | 1,790,106 | -0.46(-3.25%) |
Aug 09, 2010 | 13.99 | 14.16 | 13.89 | 14.14 | 1,371,268 | +0.18(+1.29%) |
Aug 06, 2010 | 13.50 | 13.99 | 13.37 | 13.96 | 1,829,260 | +0.22(+1.60%) |
Aug 05, 2010 | 13.69 | 13.97 | 13.43 | 13.74 | 1,529,343 | +0.06(+0.44%) |
Aug 04, 2010 | 13.46 | 13.74 | 13.39 | 13.68 | 1,946,559 | +0.32(+2.40%) |
Aug 03, 2010 | 13.13 | 13.49 | 13.02 | 13.36 | 1,481,544 | +0.14(+1.06%) |
Aug 02, 2010 | 13.30 | 13.41 | 13.05 | 13.22 | 1,906,423 | +0.20(+1.54%) |
Jul 30, 2010 | 12.66 | 13.25 | 12.66 | 13.02 | 1,423,667 | +0.09(+0.70%) |
Jul 29, 2010 | 12.89 | 13.11 | 12.52 | 12.93 | 1,119,471 | +0.14(+1.09%) |
Jul 28, 2010 | 13.03 | 13.17 | 12.60 | 12.79 | 1,402,310 | -0.34(-2.59%) |
Jul 27, 2010 | 13.33 | 13.44 | 12.91 | 13.13 | 1,064,022 | -0.04(-0.30%) |
Jul 26, 2010 | 12.61 | 13.39 | 12.61 | 13.17 | 1,647,496 | +0.53(+4.19%) |
Jul 23, 2010 | 12.10 | 12.68 | 12.00 | 12.64 | 1,275,705 | +0.48(+3.95%) |
Jul 22, 2010 | 12.25 | 12.42 | 12.09 | 12.16 | 1,956,145 | +0.15(+1.25%) |
Jul 21, 2010 | 12.30 | 12.42 | 11.94 | 12.01 | 1,301,931 | -0.15(-1.23%) |
Jul 20, 2010 | 11.75 | 12.21 | 11.54 | 12.16 | 1,078,458 | +0.20(+1.67%) |
Jul 19, 2010 | 12.14 | 12.26 | 11.80 | 11.96 | 780,290 | -0.09(-0.75%) |
Jul 16, 2010 | 12.41 | 12.41 | 11.94 | 12.05 | 1,991,173 | -0.37(-2.98%) |
Jul 15, 2010 | 12.38 | 12.49 | 12.18 | 12.42 | 1,239,733 | +0.04(+0.32%) |
Jul 14, 2010 | 12.20 | 12.47 | 11.98 | 12.38 | 1,009,615 | +0.12(+0.98%) |
Jul 13, 2010 | 11.94 | 12.34 | 11.68 | 12.26 | 1,428,377 | +0.56(+4.79%) |
Jul 12, 2010 | 12.01 | 12.16 | 11.67 | 11.70 | 880,098 | -0.33(-2.74%) |
Jul 09, 2010 | 11.57 | 12.10 | 11.56 | 12.03 | 1,153,521 | +0.47(+4.07%) |
Jul 08, 2010 | 11.42 | 11.57 | 11.16 | 11.56 | 1,487,271 | +0.29(+2.57%) |
Jul 07, 2010 | 10.78 | 11.35 | 10.68 | 11.27 | 1,739,124 | +0.51(+4.74%) |
Jul 06, 2010 | 10.95 | 11.22 | 10.70 | 10.76 | 2,122,698 | +0.04(+0.37%) |
Jul 02, 2010 | 10.63 | 10.99 | 10.58 | 10.72 | 1,303,310 | +0.16(+1.52%) |
Jul 01, 2010 | 11.05 | 11.05 | 10.21 | 10.56 | 3,124,735 | -0.51(-4.61%) |
Jun 30, 2010 | 11.21 | 11.63 | 10.98 | 11.07 | 1,558,732 | -0.17(-1.51%) |
Jun 29, 2010 | 11.55 | 11.60 | 11.09 | 11.24 | 1,721,085 | -0.97(-7.94%) |
Jun 25, 2010 | 11.96 | 12.41 | 11.61 | 12.21 | 1,810,697 | +0.55(+4.72%) |
Jun 24, 2010 | 11.74 | 11.97 | 11.50 | 11.66 | 1,502,492 | -0.22(-1.85%) |
Jun 23, 2010 | 12.07 | 12.20 | 11.80 | 11.88 | 1,273,644 | -0.18(-1.49%) |
Jun 22, 2010 | 12.91 | 13.13 | 12.04 | 12.06 | 2,062,280 | -0.83(-6.44%) |
Jun 21, 2010 | 13.48 | 13.50 | 12.75 | 12.89 | 1,138,276 | -0.28(-2.10%) |
Jun 18, 2010 | 13.33 | 13.39 | 13.11 | 13.17 | 2,171,354 | -0.08(-0.63%) |
Jun 17, 2010 | 13.15 | 13.40 | 13.00 | 13.25 | 844,426 | -0.02(-0.15%) |
Jun 16, 2010 | 13.13 | 13.49 | 13.04 | 13.27 | 950,697 | -0.07(-0.52%) |
Jun 15, 2010 | 13.01 | 13.37 | 12.89 | 13.34 | 3,116,428 | +0.29(+2.22%) |
Jun 14, 2010 | 12.99 | 13.28 | 12.50 | 13.05 | 1,215,519 | +0.16(+1.24%) |
Jun 11, 2010 | 12.42 | 12.97 | 12.31 | 12.89 | 1,753,801 | +0.20(+1.58%) |
Jun 10, 2010 | 12.10 | 12.69 | 12.09 | 12.69 | 1,832,687 | +0.83(+7.00%) |
Jun 09, 2010 | 11.99 | 12.32 | 11.78 | 11.86 | 1,679,740 | +0.04(+0.34%) |
Jun 08, 2010 | 12.03 | 12.30 | 11.45 | 11.82 | 2,936,622 | -0.18(-1.50%) |
Jun 07, 2010 | 13.02 | 13.09 | 11.95 | 12.00 | 1,707,555 | -0.90(-6.98%) |
Jun 04, 2010 | 12.90 | 13.11 | 12.65 | 12.90 | 2,154,725 | -0.44(-3.30%) |
Jun 03, 2010 | 13.46 | 13.50 | 13.09 | 13.34 | 2,477,920 | +0.06(+0.45%) |
Jun 02, 2010 | 12.63 | 13.28 | 12.63 | 13.28 | 2,351,126 | +0.63(+4.98%) |