Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 13.05 | 13.46 | 12.92 | 13.05 | 132 | -0.15(-1.15%) |
Aug 30, 2010 | 13.34 | 13.35 | 13.08 | 13.20 | 30,919 | -0.22(-1.64%) |
Aug 27, 2010 | 13.42 | 13.45 | 13.04 | 13.42 | 53,111 | +0.30(+2.25%) |
Aug 26, 2010 | 13.49 | 13.50 | 13.10 | 13.13 | 254 | -0.35(-2.58%) |
Aug 25, 2010 | 13.16 | 13.49 | 13.16 | 13.48 | 252 | +0.30(+2.24%) |
Aug 24, 2010 | 13.18 | 13.33 | 13.18 | 13.18 | 1,027 | -0.10(-0.74%) |
Aug 23, 2010 | 13.33 | 13.69 | 13.25 | 13.28 | 88,606 | -0.02(-0.17%) |
Aug 20, 2010 | 13.29 | 13.36 | 13.25 | 13.30 | 96,384 | +0.00(+0.00%) |
Aug 19, 2010 | 13.50 | 13.51 | 13.27 | 13.30 | 882 | -0.28(-2.06%) |
Aug 18, 2010 | 13.45 | 13.60 | 13.44 | 13.58 | 3,967 | +0.14(+1.01%) |
Aug 17, 2010 | 13.44 | 13.48 | 13.35 | 13.45 | 610 | +0.09(+0.68%) |
Aug 16, 2010 | 13.25 | 13.65 | 13.25 | 13.36 | 57,270 | -0.01(-0.06%) |
Aug 13, 2010 | 13.36 | 13.41 | 13.33 | 13.36 | 29,694 | -0.06(-0.45%) |
Aug 12, 2010 | 13.33 | 13.55 | 13.33 | 13.42 | 14,170 | +0.03(+0.23%) |
Aug 11, 2010 | 13.37 | 13.48 | 13.33 | 13.39 | 37,676 | -0.11(-0.79%) |
Aug 10, 2010 | 13.50 | 13.63 | 13.39 | 13.50 | 22,262 | -0.11(-0.83%) |
Aug 09, 2010 | 13.50 | 13.65 | 13.44 | 13.61 | 22,451 | +0.11(+0.84%) |
Aug 06, 2010 | 13.50 | 13.54 | 13.33 | 13.50 | 18,490 | -0.11(-0.78%) |
Aug 05, 2010 | 13.55 | 13.63 | 13.55 | 13.61 | 6,072 | -0.02(-0.11%) |
Aug 04, 2010 | 13.55 | 13.63 | 13.55 | 13.62 | 29,042 | +0.15(+1.12%) |
Aug 03, 2010 | 13.53 | 13.58 | 13.43 | 13.47 | 27,920 | -0.22(-1.60%) |
Aug 02, 2010 | 13.77 | 13.80 | 13.61 | 13.69 | 29,280 | +0.06(+0.44%) |
Jul 30, 2010 | 13.63 | 13.65 | 13.48 | 13.63 | 23,376 | -0.05(-0.33%) |
Jul 29, 2010 | 13.77 | 13.77 | 13.59 | 13.67 | 18,371 | -0.05(-0.39%) |
Jul 28, 2010 | 13.73 | 13.74 | 13.68 | 13.73 | 409 | +0.00(+0.00%) |
Jul 27, 2010 | 13.67 | 13.77 | 13.67 | 13.73 | 15,357 | +0.06(+0.44%) |
Jul 26, 2010 | 13.83 | 13.83 | 13.64 | 13.67 | 31,970 | -0.08(-0.55%) |
Jul 23, 2010 | 13.59 | 13.76 | 13.56 | 13.74 | 23,719 | +0.05(+0.39%) |
Jul 22, 2010 | 13.44 | 13.70 | 13.38 | 13.69 | 24,644 | +0.39(+2.96%) |
Jul 21, 2010 | 13.39 | 13.39 | 13.21 | 13.30 | 118,642 | -0.05(-0.34%) |
Jul 20, 2010 | 13.30 | 13.37 | 13.29 | 13.34 | 114,617 | -0.06(-0.45%) |
Jul 19, 2010 | 13.41 | 13.41 | 13.36 | 13.40 | 36,127 | +0.00(+0.00%) |
Jul 16, 2010 | 13.40 | 13.45 | 13.35 | 13.40 | 35,510 | -0.02(-0.17%) |
Jul 15, 2010 | 13.57 | 13.57 | 13.33 | 13.42 | 53,329 | -0.16(-1.17%) |
Jul 14, 2010 | 13.55 | 13.73 | 13.55 | 13.58 | 32,669 | -0.06(-0.44%) |
Jul 13, 2010 | 13.64 | 13.77 | 13.62 | 13.64 | 1,002 | +0.12(+0.90%) |
Jul 12, 2010 | 13.57 | 13.58 | 13.42 | 13.52 | 17,291 | -0.12(-0.89%) |
Jul 09, 2010 | 13.64 | 13.64 | 13.52 | 13.64 | 9,115 | +0.07(+0.50%) |
Jul 08, 2010 | 13.58 | 13.65 | 13.45 | 13.58 | 28,630 | +0.07(+0.50%) |
Jul 07, 2010 | 13.55 | 13.58 | 13.45 | 13.51 | 180,419 | +0.05(+0.39%) |
Jul 06, 2010 | 13.45 | 13.59 | 13.45 | 13.45 | 512 | +0.08(+0.57%) |
Jul 02, 2010 | 13.38 | 13.49 | 13.30 | 13.38 | 40,596 | -0.08(-0.56%) |
Jul 01, 2010 | 13.36 | 13.60 | 13.35 | 13.45 | 22,307 | +0.05(+0.34%) |
Jun 30, 2010 | 13.41 | 13.48 | 13.37 | 13.41 | 804 | +0.02(+0.17%) |
Jun 29, 2010 | 13.55 | 13.55 | 13.34 | 13.39 | 58,989 | -0.42(-3.02%) |
Jun 25, 2010 | 13.80 | 14.01 | 13.40 | 13.80 | 468,764 | +0.48(+3.64%) |
Jun 24, 2010 | 13.49 | 13.51 | 13.31 | 13.32 | 53,777 | -0.21(-1.57%) |
Jun 23, 2010 | 13.55 | 13.55 | 13.49 | 13.53 | 19,052 | +0.02(+0.11%) |
Jun 22, 2010 | 13.52 | 13.62 | 13.52 | 13.52 | 295 | +0.02(+0.11%) |
Jun 21, 2010 | 13.90 | 13.90 | 13.41 | 13.50 | 25,921 | -0.30(-2.14%) |
Jun 18, 2010 | 13.80 | 13.92 | 13.63 | 13.80 | 294,545 | +0.08(+0.61%) |
Jun 17, 2010 | 13.83 | 13.83 | 13.67 | 13.71 | 114,296 | -0.04(-0.28%) |
Jun 16, 2010 | 13.56 | 13.80 | 13.54 | 13.75 | 22,036 | +0.12(+0.89%) |
Jun 15, 2010 | 13.63 | 13.71 | 13.51 | 13.63 | 515 | +0.12(+0.90%) |
Jun 14, 2010 | 13.72 | 13.85 | 13.45 | 13.51 | 21,002 | -0.12(-0.89%) |
Jun 11, 2010 | 13.55 | 13.63 | 13.52 | 13.63 | 22,946 | +0.02(+0.17%) |
Jun 10, 2010 | 13.61 | 13.67 | 13.49 | 13.61 | 478 | +0.14(+1.07%) |
Jun 09, 2010 | 13.55 | 13.67 | 13.39 | 13.46 | 27,398 | +0.02(+0.11%) |
Jun 08, 2010 | 13.58 | 13.61 | 13.42 | 13.45 | 48,377 | -0.11(-0.78%) |
Jun 07, 2010 | 13.56 | 13.66 | 13.52 | 13.55 | 18,724 | +0.05(+0.39%) |
Jun 04, 2010 | 13.50 | 13.77 | 13.49 | 13.50 | 42,268 | -0.45(-3.20%) |
Jun 03, 2010 | 13.97 | 14.08 | 13.84 | 13.95 | 10,911 | -0.07(-0.49%) |
Jun 02, 2010 | 14.02 | 14.02 | 13.68 | 14.02 | 36,368 | +0.56(+4.16%) |