Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.75 | 12.89 | 12.74 | 12.76 | 5,763 | -0.05(-0.39%) |
Aug 30, 2010 | 12.94 | 13.01 | 12.81 | 12.81 | 5,243 | -0.19(-1.46%) |
Aug 27, 2010 | 13.00 | 13.01 | 12.60 | 13.00 | 9,880 | +0.28(+2.23%) |
Aug 26, 2010 | 12.86 | 12.91 | 12.72 | 12.72 | 19,174 | -0.03(-0.24%) |
Aug 25, 2010 | 12.61 | 12.75 | 12.55 | 12.75 | 7,615 | -0.05(-0.39%) |
Aug 24, 2010 | 12.70 | 12.83 | 12.70 | 12.80 | 7,178 | -0.19(-1.43%) |
Aug 23, 2010 | 13.20 | 13.30 | 12.99 | 12.99 | 17,182 | -0.18(-1.34%) |
Aug 20, 2010 | 13.07 | 13.16 | 13.03 | 13.16 | 18,510 | -0.08(-0.58%) |
Aug 19, 2010 | 13.44 | 13.46 | 13.19 | 13.24 | 8,904 | -0.29(-2.12%) |
Aug 18, 2010 | 13.34 | 13.55 | 13.34 | 13.53 | 4,808 | +0.01(+0.08%) |
Aug 17, 2010 | 13.30 | 13.52 | 13.30 | 13.52 | 3,670 | +0.34(+2.61%) |
Aug 16, 2010 | 13.14 | 13.22 | 13.13 | 13.17 | 5,920 | -0.03(-0.20%) |
Aug 13, 2010 | 13.20 | 13.23 | 13.12 | 13.20 | 8,575 | -0.01(-0.07%) |
Aug 12, 2010 | 13.11 | 13.27 | 12.98 | 13.21 | 17,825 | -0.07(-0.51%) |
Aug 11, 2010 | 13.59 | 13.59 | 13.26 | 13.27 | 26,012 | -0.59(-4.28%) |
Aug 10, 2010 | 13.84 | 13.88 | 13.69 | 13.87 | 21,475 | -0.13(-0.95%) |
Aug 09, 2010 | 13.91 | 14.00 | 13.88 | 14.00 | 16,841 | +0.15(+1.06%) |
Aug 06, 2010 | 13.85 | 13.90 | 13.65 | 13.85 | 21,703 | -0.06(-0.42%) |
Aug 05, 2010 | 13.93 | 13.96 | 13.89 | 13.91 | 8,018 | -0.01(-0.09%) |
Aug 04, 2010 | 13.95 | 13.95 | 13.85 | 13.92 | 31,887 | +0.08(+0.55%) |
Aug 03, 2010 | 13.95 | 13.95 | 13.77 | 13.85 | 11,096 | -0.12(-0.86%) |
Aug 02, 2010 | 13.90 | 13.99 | 13.90 | 13.97 | 5,053 | +0.28(+2.05%) |
Jul 30, 2010 | 13.69 | 13.69 | 13.43 | 13.69 | 22,649 | +0.02(+0.12%) |
Jul 29, 2010 | 13.77 | 13.77 | 13.47 | 13.67 | 8,934 | -0.06(-0.41%) |
Jul 28, 2010 | 13.85 | 13.85 | 13.73 | 13.73 | 4,978 | -0.11(-0.77%) |
Jul 27, 2010 | 14.05 | 14.06 | 13.82 | 13.84 | 11,435 | -0.11(-0.79%) |
Jul 26, 2010 | 13.89 | 13.96 | 13.89 | 13.95 | 5,138 | +0.24(+1.75%) |
Jul 23, 2010 | 13.60 | 13.72 | 13.46 | 13.71 | 18,696 | +0.15(+1.14%) |
Jul 22, 2010 | 13.37 | 13.55 | 13.37 | 13.55 | 4,018 | +0.42(+3.18%) |
Jul 21, 2010 | 13.33 | 13.33 | 13.07 | 13.13 | 26,661 | -0.02(-0.15%) |
Jul 20, 2010 | 12.80 | 13.15 | 12.79 | 13.15 | 9,527 | +0.25(+1.92%) |
Jul 19, 2010 | 12.91 | 12.95 | 12.81 | 12.91 | 39,624 | +0.03(+0.21%) |
Jul 16, 2010 | 12.88 | 13.06 | 12.85 | 12.88 | 8,846 | -0.40(-3.00%) |
Jul 15, 2010 | 13.34 | 13.34 | 13.09 | 13.28 | 11,442 | -0.01(-0.07%) |
Jul 14, 2010 | 13.22 | 13.40 | 13.22 | 13.29 | 7,370 | -0.04(-0.33%) |
Jul 13, 2010 | 13.32 | 13.38 | 13.18 | 13.33 | 28,979 | +0.31(+2.41%) |
Jul 12, 2010 | 13.13 | 13.17 | 12.97 | 13.02 | 7,894 | -0.10(-0.75%) |
Jul 09, 2010 | 13.12 | 13.13 | 13.03 | 13.12 | 14,081 | +0.10(+0.73%) |
Jul 08, 2010 | 13.00 | 13.02 | 12.88 | 13.02 | 21,025 | +0.29(+2.30%) |
Jul 07, 2010 | 12.42 | 12.73 | 12.42 | 12.73 | 12,822 | +0.34(+2.75%) |
Jul 06, 2010 | 12.65 | 12.76 | 12.38 | 12.39 | 7,927 | -0.15(-1.21%) |
Jul 02, 2010 | 12.54 | 12.54 | 12.42 | 12.54 | 9,591 | -0.05(-0.39%) |
Jul 01, 2010 | 12.66 | 12.71 | 12.36 | 12.59 | 42,725 | -0.10(-0.75%) |
Jun 30, 2010 | 12.73 | 12.96 | 12.68 | 12.68 | 22,891 | -0.12(-0.90%) |
Jun 29, 2010 | 13.06 | 13.08 | 12.72 | 12.80 | 30,085 | -0.64(-4.75%) |
Jun 25, 2010 | 13.44 | 13.48 | 13.27 | 13.44 | 17,009 | +0.06(+0.46%) |
Jun 24, 2010 | 13.58 | 13.58 | 13.36 | 13.38 | 8,874 | -0.23(-1.69%) |
Jun 23, 2010 | 13.69 | 13.70 | 13.47 | 13.61 | 20,264 | -0.04(-0.32%) |
Jun 22, 2010 | 14.08 | 14.08 | 13.65 | 13.65 | 19,511 | -0.40(-2.85%) |
Jun 21, 2010 | 14.32 | 14.35 | 13.98 | 14.05 | 47,806 | -0.04(-0.25%) |
Jun 18, 2010 | 14.09 | 14.13 | 14.00 | 14.09 | 40,286 | +0.14(+1.01%) |
Jun 17, 2010 | 14.12 | 14.12 | 13.87 | 13.94 | 25,100 | -0.09(-0.63%) |
Jun 16, 2010 | 13.98 | 14.13 | 13.97 | 14.03 | 41,987 | -0.05(-0.38%) |
Jun 15, 2010 | 13.88 | 14.09 | 13.87 | 14.09 | 1,195 | +0.42(+3.11%) |
Jun 14, 2010 | 13.79 | 13.88 | 13.66 | 13.66 | 5,911 | +0.22(+1.64%) |
Jun 11, 2010 | 13.48 | 13.55 | 13.44 | 13.44 | 9,963 | -0.01(-0.09%) |
Jun 10, 2010 | 13.42 | 13.45 | 13.30 | 13.45 | 12,294 | +0.48(+3.71%) |
Jun 09, 2010 | 12.96 | 13.33 | 12.96 | 12.97 | 14,196 | +0.09(+0.69%) |
Jun 08, 2010 | 12.74 | 12.90 | 12.68 | 12.88 | 13,731 | +0.10(+0.76%) |
Jun 07, 2010 | 13.15 | 13.17 | 12.79 | 12.79 | 18,223 | -0.36(-2.76%) |
Jun 04, 2010 | 13.15 | 13.56 | 13.15 | 13.15 | 25,199 | -0.67(-4.86%) |
Jun 03, 2010 | 13.71 | 13.86 | 13.69 | 13.82 | 24,892 | +0.11(+0.77%) |
Jun 02, 2010 | 13.42 | 13.71 | 13.37 | 13.71 | 187,522 | +0.39(+2.92%) |