Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.47 | 12.60 | 12.36 | 12.48 | 8,806 | +0.06(+0.44%) |
Aug 30, 2010 | 12.56 | 12.62 | 12.43 | 12.43 | 1,438,186 | -0.16(-1.30%) |
Aug 27, 2010 | 12.59 | 12.77 | 12.49 | 12.59 | 2,380,916 | +0.21(+1.70%) |
Aug 26, 2010 | 12.33 | 12.40 | 12.27 | 12.38 | 1,604,723 | +0.05(+0.38%) |
Aug 25, 2010 | 12.28 | 12.38 | 12.22 | 12.33 | 2,117,627 | -0.00(-0.03%) |
Aug 24, 2010 | 12.23 | 12.42 | 12.15 | 12.34 | 2,640,340 | +0.01(+0.08%) |
Aug 23, 2010 | 12.46 | 12.50 | 12.32 | 12.33 | 4,930,380 | -0.12(-0.98%) |
Aug 20, 2010 | 12.52 | 12.56 | 12.40 | 12.45 | 3,174,630 | -0.16(-1.25%) |
Aug 19, 2010 | 12.69 | 12.72 | 12.56 | 12.61 | 399,912 | -0.13(-1.01%) |
Aug 18, 2010 | 12.74 | 12.79 | 12.68 | 12.74 | 1,624,807 | -0.05(-0.38%) |
Aug 17, 2010 | 12.76 | 12.86 | 12.69 | 12.78 | 965,926 | +0.07(+0.56%) |
Aug 16, 2010 | 12.58 | 12.74 | 12.50 | 12.71 | 1,467,567 | +0.05(+0.42%) |
Aug 13, 2010 | 12.66 | 12.74 | 12.61 | 12.66 | 1,846,524 | -0.02(-0.19%) |
Aug 12, 2010 | 12.60 | 12.71 | 12.26 | 12.68 | 2,360,607 | +0.23(+1.84%) |
Aug 11, 2010 | 12.64 | 12.67 | 12.45 | 12.46 | 1,663,689 | -0.29(-2.30%) |
Aug 10, 2010 | 12.76 | 12.84 | 12.71 | 12.75 | 2,167,098 | -0.06(-0.49%) |
Aug 09, 2010 | 12.71 | 12.82 | 12.67 | 12.81 | 2,257,428 | +0.11(+0.88%) |
Aug 06, 2010 | 12.70 | 12.70 | 12.47 | 12.70 | 2,967,201 | -0.01(-0.06%) |
Aug 05, 2010 | 13.02 | 13.02 | 12.53 | 12.71 | 6,918,494 | -0.65(-4.85%) |
Aug 04, 2010 | 13.28 | 13.42 | 13.18 | 13.36 | 5,115,641 | +0.13(+0.99%) |
Aug 03, 2010 | 13.45 | 13.48 | 13.12 | 13.23 | 6,932,756 | -0.31(-2.30%) |
Aug 02, 2010 | 13.66 | 13.66 | 13.42 | 13.54 | 2,877,685 | +0.03(+0.23%) |
Jul 30, 2010 | 13.51 | 13.60 | 13.39 | 13.51 | 1,509,665 | -0.04(-0.32%) |
Jul 29, 2010 | 13.74 | 13.74 | 13.39 | 13.55 | 1,665,892 | -0.13(-0.97%) |
Jul 28, 2010 | 13.80 | 13.83 | 13.62 | 13.68 | 903,209 | -0.09(-0.65%) |
Jul 27, 2010 | 13.76 | 13.82 | 13.71 | 13.77 | 214,180 | +0.04(+0.27%) |
Jul 26, 2010 | 13.53 | 13.77 | 13.53 | 13.74 | 1,695,458 | +0.24(+1.78%) |
Jul 23, 2010 | 13.37 | 13.49 | 13.32 | 13.49 | 2,580,161 | +0.13(+0.96%) |
Jul 22, 2010 | 13.45 | 13.49 | 13.30 | 13.37 | 2,122,642 | -0.00(-0.03%) |
Jul 21, 2010 | 13.67 | 13.68 | 13.34 | 13.37 | 3,788,216 | -0.28(-2.06%) |
Jul 20, 2010 | 13.33 | 13.66 | 13.28 | 13.65 | 2,155,180 | +0.24(+1.79%) |
Jul 19, 2010 | 13.25 | 13.42 | 13.21 | 13.41 | 1,900,267 | +0.18(+1.36%) |
Jul 16, 2010 | 13.23 | 13.45 | 13.22 | 13.23 | 1,190,985 | -0.22(-1.64%) |
Jul 15, 2010 | 13.39 | 13.46 | 13.33 | 13.45 | 1,478,358 | +0.04(+0.30%) |
Jul 14, 2010 | 13.34 | 13.41 | 13.27 | 13.41 | 1,642,367 | +0.07(+0.55%) |
Jul 13, 2010 | 13.27 | 13.40 | 13.25 | 13.34 | 1,718,061 | +0.10(+0.72%) |
Jul 12, 2010 | 13.14 | 13.25 | 13.12 | 13.24 | 1,055,605 | +0.06(+0.43%) |
Jul 09, 2010 | 13.19 | 13.22 | 13.06 | 13.19 | 1,930,721 | +0.07(+0.56%) |
Jul 08, 2010 | 12.97 | 13.12 | 12.96 | 13.11 | 3,429,411 | +0.17(+1.32%) |
Jul 07, 2010 | 12.83 | 12.98 | 12.81 | 12.94 | 2,255,789 | +0.15(+1.16%) |
Jul 06, 2010 | 12.83 | 12.92 | 12.67 | 12.79 | 8,566 | +0.03(+0.21%) |
Jul 02, 2010 | 12.77 | 12.82 | 12.74 | 12.77 | 2,196,153 | -0.01(-0.06%) |
Jul 01, 2010 | 12.77 | 12.79 | 12.63 | 12.77 | 2,839,333 | -0.01(-0.06%) |
Jun 30, 2010 | 12.87 | 12.95 | 12.76 | 12.78 | 1,300 | -0.13(-0.99%) |
Jun 29, 2010 | 13.17 | 13.19 | 12.86 | 12.91 | 3,645,653 | -0.26(-1.97%) |
Jun 25, 2010 | 13.17 | 13.34 | 13.12 | 13.17 | 2,108,737 | -0.05(-0.37%) |
Jun 24, 2010 | 13.27 | 13.30 | 13.19 | 13.22 | 1,889,758 | -0.07(-0.55%) |
Jun 23, 2010 | 13.33 | 13.39 | 13.24 | 13.29 | 2,201,786 | -0.04(-0.32%) |
Jun 22, 2010 | 13.60 | 13.62 | 13.33 | 13.33 | 2,317,374 | -0.25(-1.86%) |
Jun 21, 2010 | 13.64 | 13.71 | 13.56 | 13.59 | 1,955,954 | +0.03(+0.21%) |
Jun 18, 2010 | 13.56 | 13.78 | 13.53 | 13.56 | 3,427,400 | -0.22(-1.60%) |
Jun 17, 2010 | 13.75 | 13.83 | 13.68 | 13.78 | 1,839,404 | +0.08(+0.58%) |
Jun 16, 2010 | 13.88 | 13.92 | 13.66 | 13.70 | 3,673,820 | -0.28(-2.03%) |
Jun 15, 2010 | 13.90 | 14.01 | 13.90 | 13.98 | 2,012,902 | +0.11(+0.78%) |
Jun 14, 2010 | 14.02 | 14.03 | 13.86 | 13.87 | 3,070,028 | -0.07(-0.51%) |
Jun 11, 2010 | 13.71 | 13.96 | 13.61 | 13.95 | 3,266,041 | +0.19(+1.41%) |
Jun 10, 2010 | 13.72 | 13.81 | 13.71 | 13.75 | 2,908,085 | +0.09(+0.67%) |
Jun 09, 2010 | 13.61 | 13.73 | 13.49 | 13.66 | 2,593,855 | +0.14(+1.04%) |
Jun 08, 2010 | 13.33 | 13.53 | 13.23 | 13.52 | 4,046,185 | +0.16(+1.22%) |
Jun 07, 2010 | 13.25 | 13.45 | 13.25 | 13.36 | 2,377,034 | +0.09(+0.69%) |
Jun 04, 2010 | 13.26 | 13.57 | 13.23 | 13.26 | 2,874,084 | -0.45(-3.30%) |
Jun 03, 2010 | 13.69 | 13.76 | 13.63 | 13.72 | 3,281,402 | +0.02(+0.18%) |
Jun 02, 2010 | 13.48 | 13.69 | 13.44 | 13.69 | 2,836,600 | +0.25(+1.85%) |