Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.99 | 11.99 | 11.71 | 11.75 | 2,534 | +0.05(+0.43%) |
Aug 30, 2010 | 11.80 | 11.82 | 11.64 | 11.70 | 3,073 | -0.41(-3.39%) |
Aug 27, 2010 | 12.10 | 12.19 | 12.01 | 12.11 | 5,663 | +0.31(+2.63%) |
Aug 26, 2010 | 12.06 | 12.06 | 11.80 | 11.80 | 2,629 | +0.15(+1.29%) |
Aug 25, 2010 | 11.41 | 11.65 | 11.34 | 11.65 | 7,894 | +0.13(+1.13%) |
Aug 24, 2010 | 11.59 | 11.60 | 11.45 | 11.52 | 5,134 | -0.43(-3.60%) |
Aug 23, 2010 | 11.85 | 11.95 | 11.80 | 11.95 | 985 | -0.03(-0.25%) |
Aug 20, 2010 | 11.90 | 12.00 | 11.90 | 11.98 | 1,765 | -0.23(-1.88%) |
Aug 19, 2010 | 12.47 | 12.47 | 12.09 | 12.21 | 2,068 | -0.43(-3.40%) |
Aug 18, 2010 | 12.69 | 12.72 | 12.62 | 12.64 | 2,263 | -0.16(-1.25%) |
Aug 17, 2010 | 12.63 | 12.80 | 12.63 | 12.80 | 2,950 | +0.41(+3.31%) |
Aug 16, 2010 | 12.25 | 12.43 | 12.25 | 12.39 | 1,510 | +0.18(+1.47%) |
Aug 13, 2010 | 12.20 | 12.24 | 12.10 | 12.21 | 2,684 | -0.02(-0.16%) |
Aug 12, 2010 | 12.15 | 12.26 | 12.10 | 12.23 | 5,965 | +0.01(+0.08%) |
Aug 11, 2010 | 12.40 | 12.42 | 12.22 | 12.22 | 59,873 | -0.89(-6.79%) |
Aug 10, 2010 | 12.98 | 13.11 | 12.90 | 13.11 | 8,682 | -0.34(-2.53%) |
Aug 09, 2010 | 13.35 | 13.45 | 13.35 | 13.45 | 1,702 | -0.10(-0.74%) |
Aug 06, 2010 | 13.54 | 13.55 | 13.44 | 13.55 | 12,559 | +0.06(+0.44%) |
Aug 05, 2010 | 13.50 | 13.50 | 13.41 | 13.49 | 1,598 | +0.01(+0.07%) |
Aug 04, 2010 | 13.46 | 13.48 | 13.36 | 13.48 | 5,038 | +0.02(+0.15%) |
Aug 03, 2010 | 13.48 | 13.49 | 13.46 | 13.46 | 1,170 | +0.04(+0.30%) |
Aug 02, 2010 | 13.44 | 13.51 | 13.39 | 13.42 | 2,097 | +0.52(+4.03%) |
Jul 30, 2010 | 12.88 | 13.04 | 12.83 | 12.90 | 4,102 | -0.06(-0.46%) |
Jul 29, 2010 | 13.09 | 13.09 | 12.74 | 12.96 | 5,972 | +0.06(+0.47%) |
Jul 28, 2010 | 12.90 | 12.96 | 12.86 | 12.90 | 3,062 | -0.15(-1.15%) |
Jul 27, 2010 | 13.20 | 13.20 | 13.00 | 13.05 | 5,163 | -0.43(-3.19%) |
Jul 26, 2010 | 13.48 | 13.48 | 13.42 | 13.48 | 1,720 | -0.11(-0.81%) |
Jul 23, 2010 | 13.47 | 13.63 | 13.35 | 13.59 | 4,507 | +0.00(+0.00%) |
Jul 22, 2010 | 13.35 | 13.60 | 13.35 | 13.59 | 15,709 | +0.85(+6.67%) |
Jul 21, 2010 | 12.93 | 13.10 | 12.74 | 12.74 | 1,768 | -0.36(-2.75%) |
Jul 20, 2010 | 12.55 | 13.10 | 12.55 | 13.10 | 7,699 | +0.05(+0.38%) |
Jul 19, 2010 | 13.13 | 13.15 | 12.97 | 13.05 | 10,894 | +0.20(+1.56%) |
Jul 16, 2010 | 13.02 | 13.02 | 12.80 | 12.85 | 2,012 | -0.73(-5.38%) |
Jul 15, 2010 | 13.48 | 13.58 | 13.47 | 13.58 | 7,053 | -0.27(-1.95%) |
Jul 14, 2010 | 13.65 | 14.00 | 13.65 | 13.85 | 7,578 | +0.20(+1.47%) |
Jul 13, 2010 | 13.44 | 13.65 | 13.44 | 13.65 | 2,627 | +0.61(+4.68%) |
Jul 12, 2010 | 12.97 | 13.09 | 12.96 | 13.04 | 2,303 | +0.08(+0.62%) |
Jul 09, 2010 | 12.93 | 13.02 | 12.89 | 12.96 | 3,483 | +0.27(+2.13%) |
Jul 08, 2010 | 12.67 | 12.69 | 12.40 | 12.69 | 8,165 | -0.06(-0.47%) |
Jul 07, 2010 | 12.58 | 12.75 | 12.43 | 12.75 | 3,995 | +0.30(+2.41%) |
Jul 06, 2010 | 12.50 | 12.53 | 12.30 | 12.45 | 5,118 | +0.15(+1.22%) |
Jul 02, 2010 | 12.54 | 12.54 | 12.12 | 12.30 | 9,783 | +0.20(+1.65%) |
Jul 01, 2010 | 12.08 | 12.10 | 11.90 | 12.10 | 3,609 | -0.03(-0.25%) |
Jun 30, 2010 | 12.22 | 12.35 | 12.13 | 12.13 | 45,675 | -0.07(-0.57%) |
Jun 29, 2010 | 12.45 | 12.45 | 12.17 | 12.20 | 4,330 | -0.71(-5.50%) |
Jun 25, 2010 | 13.01 | 13.02 | 12.91 | 12.91 | 3,050 | +0.06(+0.47%) |
Jun 24, 2010 | 12.90 | 13.05 | 12.85 | 12.85 | 5,951 | -0.53(-3.96%) |
Jun 23, 2010 | 13.36 | 13.38 | 13.20 | 13.38 | 865,891 | +0.23(+1.75%) |
Jun 22, 2010 | 13.12 | 13.36 | 13.07 | 13.15 | 1,636 | -0.25(-1.87%) |
Jun 21, 2010 | 13.67 | 13.67 | 13.40 | 13.40 | 4,623 | +0.18(+1.36%) |
Jun 18, 2010 | 13.30 | 13.31 | 13.17 | 13.22 | 6,082 | +0.11(+0.84%) |
Jun 17, 2010 | 13.00 | 13.11 | 12.94 | 13.11 | 5,706 | -0.10(-0.76%) |
Jun 16, 2010 | 13.03 | 13.29 | 13.03 | 13.21 | 6,324 | -0.09(-0.68%) |
Jun 15, 2010 | 12.93 | 13.33 | 12.88 | 13.30 | 5,259 | +0.69(+5.47%) |
Jun 14, 2010 | 12.96 | 12.96 | 12.61 | 12.61 | 1,555 | +0.22(+1.78%) |
Jun 11, 2010 | 12.29 | 12.39 | 12.15 | 12.39 | 5,508 | +0.24(+1.98%) |
Jun 10, 2010 | 12.07 | 12.25 | 11.97 | 12.15 | 3,603 | +0.80(+7.05%) |
Jun 09, 2010 | 11.56 | 11.78 | 11.35 | 11.35 | 4,295 | +0.10(+0.89%) |
Jun 08, 2010 | 11.05 | 11.25 | 11.02 | 11.25 | 7,635 | +0.13(+1.17%) |
Jun 07, 2010 | 11.44 | 11.44 | 11.12 | 11.12 | 1,691 | -0.40(-3.47%) |
Jun 04, 2010 | 11.59 | 11.66 | 11.48 | 11.52 | 6,907 | -0.56(-4.64%) |
Jun 03, 2010 | 12.20 | 12.20 | 11.93 | 12.08 | 3,555 | +0.00(+0.00%) |
Jun 02, 2010 | 11.78 | 12.08 | 11.75 | 12.08 | 5,770 | +0.20(+1.68%) |