Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.08 | 12.20 | 12.02 | 12.10 | 118,704 | -0.02(-0.16%) |
Aug 30, 2010 | 12.25 | 12.32 | 12.11 | 12.12 | 167,138 | -0.19(-1.52%) |
Aug 27, 2010 | 12.31 | 12.32 | 12.04 | 12.31 | 313,716 | +0.16(+1.30%) |
Aug 26, 2010 | 12.27 | 12.30 | 12.13 | 12.15 | 206,276 | -0.09(-0.74%) |
Aug 25, 2010 | 12.03 | 12.28 | 12.02 | 12.24 | 222,814 | +0.12(+0.96%) |
Aug 24, 2010 | 12.16 | 12.23 | 12.03 | 12.12 | 258,599 | -0.18(-1.48%) |
Aug 23, 2010 | 12.40 | 12.51 | 12.30 | 12.30 | 372,650 | -0.08(-0.64%) |
Aug 20, 2010 | 12.34 | 12.40 | 12.27 | 12.38 | 91,088 | -0.01(-0.07%) |
Aug 19, 2010 | 12.52 | 12.57 | 12.33 | 12.39 | 90,566 | -0.19(-1.50%) |
Aug 18, 2010 | 12.45 | 12.66 | 12.43 | 12.58 | 160,999 | +0.09(+0.70%) |
Aug 17, 2010 | 12.43 | 12.60 | 12.40 | 12.49 | 145,679 | +0.15(+1.25%) |
Aug 16, 2010 | 12.26 | 12.40 | 12.26 | 12.34 | 165,284 | -0.01(-0.07%) |
Aug 13, 2010 | 12.35 | 12.42 | 12.34 | 12.35 | 147,214 | -0.10(-0.83%) |
Aug 12, 2010 | 12.30 | 12.47 | 12.26 | 12.45 | 2,145,606 | -0.01(-0.09%) |
Aug 11, 2010 | 12.61 | 12.61 | 12.44 | 12.46 | 153,798 | -0.33(-2.58%) |
Aug 10, 2010 | 12.78 | 12.84 | 12.70 | 12.79 | 138,045 | -0.09(-0.73%) |
Aug 09, 2010 | 12.82 | 12.92 | 12.82 | 12.89 | 75,835 | +0.11(+0.83%) |
Aug 06, 2010 | 12.78 | 12.79 | 12.60 | 12.78 | 134,779 | -0.04(-0.34%) |
Aug 05, 2010 | 12.75 | 12.84 | 12.75 | 12.82 | 122,466 | -0.01(-0.05%) |
Aug 04, 2010 | 12.78 | 12.86 | 12.75 | 12.83 | 210,010 | +0.13(+1.02%) |
Aug 03, 2010 | 12.85 | 12.81 | 12.64 | 12.70 | 388,934 | -0.15(-1.13%) |
Aug 02, 2010 | 12.78 | 12.88 | 12.73 | 12.85 | 353,118 | +0.23(+1.81%) |
Jul 30, 2010 | 12.62 | 12.67 | 12.36 | 12.62 | 188,733 | +0.08(+0.63%) |
Jul 29, 2010 | 12.69 | 12.78 | 12.43 | 12.54 | 308,955 | -0.08(-0.65%) |
Jul 28, 2010 | 12.67 | 12.72 | 12.57 | 12.62 | 166,642 | -0.06(-0.49%) |
Jul 27, 2010 | 12.87 | 12.87 | 12.66 | 12.68 | 223,050 | -0.15(-1.15%) |
Jul 26, 2010 | 12.70 | 12.83 | 12.64 | 12.83 | 429,067 | +0.16(+1.23%) |
Jul 23, 2010 | 12.44 | 12.68 | 12.42 | 12.67 | 170,977 | +0.18(+1.46%) |
Jul 22, 2010 | 12.36 | 12.54 | 12.36 | 12.49 | 205,544 | +0.28(+2.31%) |
Jul 21, 2010 | 12.52 | 12.52 | 12.17 | 12.21 | 2,171,968 | -0.22(-1.79%) |
Jul 20, 2010 | 12.06 | 12.44 | 12.06 | 12.43 | 236,631 | +0.19(+1.55%) |
Jul 19, 2010 | 12.24 | 12.28 | 12.11 | 12.24 | 270,685 | +0.07(+0.60%) |
Jul 16, 2010 | 12.17 | 12.50 | 12.16 | 12.17 | 286,919 | -0.38(-3.05%) |
Jul 15, 2010 | 12.51 | 12.57 | 12.40 | 12.55 | 375,999 | +0.03(+0.25%) |
Jul 14, 2010 | 12.53 | 12.57 | 12.42 | 12.52 | 267,486 | -0.04(-0.30%) |
Jul 13, 2010 | 12.37 | 12.62 | 12.37 | 12.56 | 34,076 | +0.28(+2.26%) |
Jul 12, 2010 | 12.20 | 12.34 | 12.20 | 12.28 | 141,085 | +0.00(+0.02%) |
Jul 09, 2010 | 12.28 | 12.28 | 12.16 | 12.28 | 217,448 | +0.11(+0.94%) |
Jul 08, 2010 | 12.06 | 12.19 | 12.04 | 12.16 | 267,418 | +0.10(+0.80%) |
Jul 07, 2010 | 11.79 | 12.08 | 11.77 | 12.07 | 234,618 | +0.34(+2.87%) |
Jul 06, 2010 | 11.89 | 12.01 | 11.68 | 11.73 | 307,469 | -0.04(-0.37%) |
Jul 02, 2010 | 11.78 | 11.94 | 11.71 | 11.78 | 226,476 | -0.12(-1.00%) |
Jul 01, 2010 | 11.85 | 11.92 | 11.64 | 11.89 | 616,897 | +0.09(+0.77%) |
Jun 30, 2010 | 12.00 | 12.08 | 11.80 | 11.80 | 513,200 | -0.17(-1.42%) |
Jun 29, 2010 | 12.29 | 12.29 | 11.91 | 11.97 | 545,895 | -0.46(-3.72%) |
Jun 25, 2010 | 12.44 | 12.50 | 12.37 | 12.44 | 201,096 | -0.00(-0.04%) |
Jun 24, 2010 | 12.64 | 12.64 | 12.41 | 12.44 | 247,208 | -0.28(-2.19%) |
Jun 23, 2010 | 12.71 | 12.81 | 12.64 | 12.72 | 280,000 | +0.00(+0.02%) |
Jun 22, 2010 | 12.98 | 13.04 | 12.70 | 12.72 | 265,324 | -0.26(-2.00%) |
Jun 21, 2010 | 13.34 | 13.34 | 12.91 | 12.97 | 515,017 | -0.14(-1.05%) |
Jun 18, 2010 | 13.11 | 13.23 | 13.10 | 13.11 | 374,429 | -0.03(-0.23%) |
Jun 17, 2010 | 13.25 | 13.25 | 13.04 | 13.14 | 415,652 | -0.03(-0.25%) |
Jun 16, 2010 | 13.26 | 13.26 | 13.12 | 13.18 | 461,578 | -0.09(-0.71%) |
Jun 15, 2010 | 13.11 | 13.28 | 13.06 | 13.27 | 233,823 | +0.27(+2.04%) |
Jun 14, 2010 | 13.12 | 13.19 | 13.00 | 13.01 | 222,667 | +0.03(+0.20%) |
Jun 11, 2010 | 12.80 | 12.99 | 12.79 | 12.98 | 320,293 | +0.03(+0.24%) |
Jun 10, 2010 | 12.78 | 12.95 | 12.78 | 12.95 | 303,295 | +0.34(+2.70%) |
Jun 09, 2010 | 12.66 | 12.85 | 12.57 | 12.61 | 326,031 | +0.02(+0.19%) |
Jun 08, 2010 | 12.51 | 12.61 | 12.36 | 12.58 | 942,267 | +0.08(+0.63%) |
Jun 07, 2010 | 12.79 | 12.79 | 12.50 | 12.50 | 642,072 | -0.25(-1.96%) |
Jun 04, 2010 | 12.76 | 13.04 | 12.71 | 12.76 | 450,481 | -0.47(-3.52%) |
Jun 03, 2010 | 13.19 | 13.28 | 13.11 | 13.22 | 303,418 | +0.06(+0.48%) |
Jun 02, 2010 | 12.94 | 13.16 | 12.90 | 13.16 | 191,467 | +0.28(+2.15%) |