Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.91 | 12.05 | 11.90 | 11.90 | 10,856 | -0.14(-1.18%) |
Aug 30, 2010 | 12.28 | 12.28 | 12.00 | 12.04 | 1,097,346 | -0.29(-2.31%) |
Aug 27, 2010 | 12.33 | 12.41 | 12.17 | 12.33 | 620,381 | +0.01(+0.07%) |
Aug 26, 2010 | 12.45 | 12.60 | 12.31 | 12.32 | 1,741 | -0.13(-1.01%) |
Aug 25, 2010 | 12.35 | 12.59 | 12.35 | 12.44 | 1,727 | +0.05(+0.41%) |
Aug 24, 2010 | 12.37 | 12.57 | 12.31 | 12.39 | 7,011 | -0.12(-0.94%) |
Aug 23, 2010 | 12.73 | 12.74 | 12.45 | 12.51 | 385,077 | -0.16(-1.26%) |
Aug 20, 2010 | 12.58 | 12.68 | 12.49 | 12.67 | 285,848 | +0.04(+0.30%) |
Aug 19, 2010 | 12.76 | 12.82 | 12.53 | 12.63 | 6,025 | -0.19(-1.47%) |
Aug 18, 2010 | 12.88 | 12.95 | 12.73 | 12.82 | 27,171 | -0.07(-0.57%) |
Aug 17, 2010 | 12.71 | 13.02 | 12.66 | 12.89 | 4,161 | +0.31(+2.44%) |
Aug 16, 2010 | 12.36 | 12.66 | 12.36 | 12.59 | 408,616 | +0.16(+1.30%) |
Aug 13, 2010 | 12.42 | 12.58 | 12.36 | 12.42 | 620,431 | -0.01(-0.05%) |
Aug 12, 2010 | 12.26 | 12.65 | 12.26 | 12.43 | 943,909 | -0.18(-1.44%) |
Aug 11, 2010 | 12.81 | 12.82 | 12.59 | 12.61 | 7,569 | -0.39(-3.02%) |
Aug 10, 2010 | 13.00 | 13.13 | 12.80 | 13.01 | 513,822 | -0.10(-0.79%) |
Aug 09, 2010 | 12.99 | 13.25 | 12.97 | 13.11 | 673,678 | +0.20(+1.57%) |
Aug 06, 2010 | 12.91 | 13.04 | 12.81 | 12.91 | 804,891 | -0.10(-0.78%) |
Aug 05, 2010 | 12.74 | 13.32 | 12.57 | 13.01 | 508,351 | -0.35(-2.63%) |
Aug 04, 2010 | 13.19 | 13.44 | 13.15 | 13.36 | 411,008 | +0.17(+1.31%) |
Aug 03, 2010 | 13.30 | 13.40 | 13.09 | 13.19 | 414,394 | -0.16(-1.22%) |
Aug 02, 2010 | 13.43 | 13.54 | 13.25 | 13.35 | 336,465 | +0.07(+0.53%) |
Jul 30, 2010 | 13.28 | 13.37 | 13.03 | 13.28 | 338,695 | +0.02(+0.18%) |
Jul 29, 2010 | 13.46 | 13.55 | 13.04 | 13.25 | 265,000 | -0.10(-0.73%) |
Jul 28, 2010 | 13.35 | 13.66 | 13.32 | 13.35 | 2,805 | -0.22(-1.66%) |
Jul 27, 2010 | 13.68 | 13.73 | 13.49 | 13.58 | 389,386 | -0.03(-0.23%) |
Jul 26, 2010 | 13.49 | 13.62 | 13.34 | 13.61 | 434,470 | +0.19(+1.43%) |
Jul 23, 2010 | 13.12 | 13.47 | 12.99 | 13.42 | 372,220 | +0.25(+1.91%) |
Jul 22, 2010 | 13.09 | 13.23 | 13.02 | 13.16 | 744,971 | +0.25(+1.91%) |
Jul 21, 2010 | 13.19 | 13.19 | 12.91 | 12.92 | 313,166 | -0.17(-1.33%) |
Jul 20, 2010 | 12.83 | 13.10 | 12.74 | 13.09 | 339,080 | +0.13(+1.00%) |
Jul 19, 2010 | 12.79 | 13.00 | 12.78 | 12.96 | 270,126 | +0.19(+1.52%) |
Jul 16, 2010 | 12.77 | 13.19 | 12.76 | 12.77 | 387,686 | -0.48(-3.60%) |
Jul 15, 2010 | 13.35 | 13.35 | 13.07 | 13.24 | 263,250 | -0.09(-0.65%) |
Jul 14, 2010 | 13.41 | 13.41 | 13.23 | 13.33 | 254,660 | -0.09(-0.67%) |
Jul 13, 2010 | 13.42 | 13.46 | 12.84 | 13.42 | 6,858 | +0.49(+3.82%) |
Jul 12, 2010 | 12.90 | 12.97 | 12.76 | 12.93 | 353,232 | +0.01(+0.09%) |
Jul 09, 2010 | 12.91 | 12.94 | 12.79 | 12.91 | 247,140 | +0.05(+0.41%) |
Jul 08, 2010 | 12.86 | 12.92 | 12.76 | 12.86 | 2,085 | +0.17(+1.34%) |
Jul 07, 2010 | 12.55 | 12.72 | 12.50 | 12.69 | 497,195 | +0.14(+1.14%) |
Jul 06, 2010 | 12.55 | 12.90 | 12.44 | 12.55 | 4,841 | -0.13(-1.06%) |
Jul 02, 2010 | 12.68 | 12.75 | 12.58 | 12.68 | 316,620 | +0.06(+0.44%) |
Jul 01, 2010 | 12.74 | 12.76 | 12.54 | 12.63 | 453,603 | -0.14(-1.09%) |
Jun 30, 2010 | 12.77 | 13.01 | 12.74 | 12.77 | 7,062 | -0.11(-0.89%) |
Jun 29, 2010 | 13.13 | 13.13 | 12.82 | 12.88 | 494,902 | -0.30(-2.28%) |
Jun 25, 2010 | 13.18 | 13.32 | 13.10 | 13.18 | 763,075 | +0.02(+0.18%) |
Jun 24, 2010 | 13.28 | 13.34 | 13.14 | 13.16 | 232,517 | -0.19(-1.45%) |
Jun 23, 2010 | 13.36 | 13.44 | 13.22 | 13.35 | 366,237 | -0.00(-0.03%) |
Jun 22, 2010 | 13.36 | 13.86 | 13.33 | 13.36 | 2,030 | -0.26(-1.91%) |
Jun 21, 2010 | 13.69 | 14.00 | 13.54 | 13.62 | 711,432 | +0.07(+0.49%) |
Jun 18, 2010 | 13.55 | 13.59 | 13.39 | 13.55 | 503,727 | +0.06(+0.44%) |
Jun 17, 2010 | 13.52 | 13.55 | 13.36 | 13.49 | 244,448 | +0.02(+0.18%) |
Jun 16, 2010 | 13.32 | 13.50 | 13.28 | 13.47 | 257,665 | +0.05(+0.39%) |
Jun 15, 2010 | 13.41 | 13.44 | 13.24 | 13.41 | 3,535 | +0.08(+0.60%) |
Jun 14, 2010 | 13.45 | 13.53 | 13.28 | 13.33 | 290,909 | +0.02(+0.17%) |
Jun 11, 2010 | 13.17 | 13.31 | 13.08 | 13.31 | 216,652 | +0.04(+0.28%) |
Jun 10, 2010 | 13.27 | 13.28 | 12.91 | 13.27 | 3,281 | +0.49(+3.80%) |
Jun 09, 2010 | 12.85 | 12.92 | 12.70 | 12.79 | 417,204 | +0.01(+0.05%) |
Jun 08, 2010 | 12.78 | 12.84 | 12.69 | 12.78 | 353,277 | +0.03(+0.24%) |
Jun 07, 2010 | 13.08 | 13.13 | 12.73 | 12.75 | 391,249 | -0.32(-2.41%) |
Jun 04, 2010 | 13.07 | 13.42 | 13.02 | 13.07 | 311,987 | -0.56(-4.10%) |
Jun 03, 2010 | 13.37 | 13.68 | 13.27 | 13.62 | 330,839 | +0.34(+2.59%) |
Jun 02, 2010 | 13.28 | 13.29 | 12.95 | 13.28 | 677,291 | +0.26(+2.03%) |