Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.12 | 12.25 | 11.86 | 11.94 | 257,850 | -0.21(-1.73%) |
Aug 30, 2010 | 12.44 | 12.53 | 12.14 | 12.14 | 114,933 | -0.37(-2.95%) |
Aug 27, 2010 | 12.45 | 12.55 | 12.35 | 12.51 | 200,050 | +0.19(+1.57%) |
Aug 26, 2010 | 12.37 | 12.58 | 12.18 | 12.32 | 144,582 | -0.05(-0.41%) |
Aug 25, 2010 | 12.33 | 12.43 | 12.23 | 12.37 | 275,524 | -0.09(-0.74%) |
Aug 24, 2010 | 12.51 | 12.57 | 12.35 | 12.46 | 138,799 | -0.14(-1.13%) |
Aug 23, 2010 | 12.87 | 12.98 | 12.53 | 12.61 | 152,064 | -0.21(-1.64%) |
Aug 20, 2010 | 12.68 | 12.85 | 12.54 | 12.82 | 153,050 | +0.10(+0.79%) |
Aug 19, 2010 | 13.21 | 13.34 | 12.71 | 12.72 | 203,170 | -0.59(-4.41%) |
Aug 18, 2010 | 13.42 | 13.42 | 13.13 | 13.30 | 175,214 | -0.13(-0.94%) |
Aug 17, 2010 | 13.43 | 13.60 | 13.36 | 13.43 | 167,187 | +0.18(+1.33%) |
Aug 16, 2010 | 12.94 | 13.40 | 12.93 | 13.25 | 99,612 | +0.20(+1.54%) |
Aug 13, 2010 | 13.12 | 13.23 | 12.91 | 13.05 | 145,645 | -0.16(-1.21%) |
Aug 12, 2010 | 13.35 | 13.62 | 13.09 | 13.21 | 233,481 | -0.41(-3.02%) |
Aug 11, 2010 | 13.78 | 13.85 | 13.58 | 13.62 | 276,616 | -0.41(-2.93%) |
Aug 10, 2010 | 14.05 | 14.24 | 13.91 | 14.03 | 147,546 | -0.20(-1.41%) |
Aug 09, 2010 | 14.44 | 14.44 | 14.17 | 14.23 | 202,523 | -0.17(-1.17%) |
Aug 06, 2010 | 14.20 | 14.59 | 14.20 | 14.40 | 511,206 | +0.03(+0.18%) |
Aug 05, 2010 | 14.68 | 14.68 | 14.17 | 14.38 | 341,368 | -0.32(-2.17%) |
Aug 04, 2010 | 14.64 | 14.84 | 14.63 | 14.69 | 243,455 | +0.10(+0.69%) |
Aug 03, 2010 | 14.58 | 14.75 | 14.43 | 14.59 | 155,533 | -0.02(-0.11%) |
Aug 02, 2010 | 14.55 | 14.78 | 14.55 | 14.61 | 209,139 | +0.23(+1.63%) |
Jul 30, 2010 | 14.37 | 14.64 | 14.37 | 14.38 | 223,182 | -0.23(-1.55%) |
Jul 29, 2010 | 14.69 | 14.78 | 14.51 | 14.60 | 126,521 | -0.02(-0.11%) |
Jul 28, 2010 | 14.64 | 14.75 | 14.52 | 14.62 | 133,198 | -0.08(-0.57%) |
Jul 27, 2010 | 14.59 | 14.76 | 14.45 | 14.70 | 322,556 | +0.13(+0.86%) |
Jul 26, 2010 | 14.46 | 14.68 | 14.33 | 14.58 | 268,196 | +0.12(+0.81%) |
Jul 23, 2010 | 14.17 | 14.47 | 14.17 | 14.46 | 268,432 | +0.18(+1.29%) |
Jul 22, 2010 | 14.02 | 14.36 | 14.02 | 14.28 | 264,020 | +0.44(+3.15%) |
Jul 21, 2010 | 14.26 | 14.26 | 13.80 | 13.84 | 139,176 | -0.31(-2.19%) |
Jul 20, 2010 | 13.57 | 14.17 | 13.37 | 14.15 | 144,559 | +0.37(+2.68%) |
Jul 19, 2010 | 13.74 | 13.79 | 13.55 | 13.78 | 82,259 | +0.08(+0.55%) |
Jul 16, 2010 | 13.92 | 13.92 | 13.56 | 13.70 | 252,414 | -0.23(-1.63%) |
Jul 15, 2010 | 14.12 | 14.19 | 13.84 | 13.93 | 222,490 | -0.19(-1.37%) |
Jul 14, 2010 | 14.26 | 14.30 | 14.05 | 14.12 | 228,942 | -0.13(-0.88%) |
Jul 13, 2010 | 13.92 | 14.28 | 13.84 | 14.25 | 210,613 | +0.57(+4.17%) |
Jul 12, 2010 | 13.91 | 13.97 | 13.60 | 13.68 | 127,694 | -0.25(-1.81%) |
Jul 09, 2010 | 13.75 | 13.96 | 13.65 | 13.93 | 64,919 | +0.20(+1.47%) |
Jul 08, 2010 | 13.79 | 13.82 | 13.51 | 13.73 | 108,612 | +0.09(+0.68%) |
Jul 07, 2010 | 13.26 | 13.66 | 13.26 | 13.64 | 167,709 | +0.39(+2.98%) |
Jul 06, 2010 | 13.39 | 13.43 | 13.13 | 13.24 | 315,047 | +0.10(+0.77%) |
Jul 02, 2010 | 13.57 | 13.57 | 13.12 | 13.14 | 218,122 | -0.31(-2.31%) |
Jul 01, 2010 | 13.74 | 13.74 | 13.38 | 13.45 | 409,601 | -0.20(-1.47%) |
Jun 30, 2010 | 13.65 | 13.84 | 13.60 | 13.65 | 188,417 | +0.04(+0.31%) |
Jun 29, 2010 | 13.91 | 14.02 | 13.38 | 13.61 | 285,966 | -0.68(-4.75%) |
Jun 25, 2010 | 13.94 | 14.29 | 13.86 | 14.29 | 818,994 | +0.45(+3.27%) |
Jun 24, 2010 | 13.84 | 14.05 | 13.76 | 13.84 | 166,350 | -0.05(-0.36%) |
Jun 23, 2010 | 13.84 | 13.98 | 13.76 | 13.89 | 125,728 | +0.07(+0.49%) |
Jun 22, 2010 | 14.14 | 14.30 | 13.82 | 13.82 | 140,281 | -0.29(-2.02%) |
Jun 21, 2010 | 14.24 | 14.31 | 14.05 | 14.11 | 95,907 | +0.03(+0.18%) |
Jun 18, 2010 | 14.02 | 14.17 | 13.70 | 14.08 | 532,326 | +0.17(+1.21%) |
Jun 17, 2010 | 14.05 | 14.07 | 13.80 | 13.91 | 746,018 | -0.07(-0.48%) |
Jun 16, 2010 | 13.95 | 14.07 | 13.93 | 13.98 | 248,776 | -0.11(-0.77%) |
Jun 15, 2010 | 13.78 | 14.12 | 13.66 | 14.09 | 166,275 | +0.40(+2.94%) |
Jun 14, 2010 | 13.89 | 14.05 | 13.60 | 13.69 | 96,665 | -0.10(-0.73%) |
Jun 11, 2010 | 13.51 | 13.80 | 13.46 | 13.79 | 80,459 | +0.09(+0.67%) |
Jun 10, 2010 | 13.71 | 13.77 | 13.48 | 13.70 | 121,399 | +0.18(+1.37%) |
Jun 09, 2010 | 13.60 | 13.60 | 13.37 | 13.51 | 265,870 | +0.08(+0.62%) |
Jun 08, 2010 | 13.42 | 13.51 | 13.21 | 13.43 | 282,186 | +0.04(+0.31%) |
Jun 07, 2010 | 13.50 | 13.67 | 13.35 | 13.39 | 318,638 | -0.03(-0.19%) |
Jun 04, 2010 | 13.59 | 13.67 | 13.35 | 13.41 | 266,726 | -0.48(-3.44%) |
Jun 03, 2010 | 13.56 | 13.96 | 13.51 | 13.89 | 161,176 | +0.31(+2.29%) |
Jun 02, 2010 | 13.40 | 13.62 | 13.34 | 13.58 | 139,956 | +0.32(+2.40%) |