Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 13.25 | 13.35 | 13.05 | 13.19 | 14,909 | -0.03(-0.21%) |
Aug 30, 2010 | 13.23 | 13.23 | 13.15 | 13.22 | 6,695 | +0.04(+0.28%) |
Aug 27, 2010 | 13.18 | 13.18 | 13.05 | 13.18 | 5,167 | +0.06(+0.46%) |
Aug 26, 2010 | 13.19 | 13.19 | 13.12 | 13.12 | 2,413 | +0.00(+0.00%) |
Aug 25, 2010 | 13.13 | 13.13 | 13.12 | 13.12 | 1,230 | +0.05(+0.38%) |
Aug 24, 2010 | 13.06 | 13.07 | 13.00 | 13.07 | 3,841 | +0.04(+0.31%) |
Aug 23, 2010 | 12.87 | 13.03 | 12.87 | 13.03 | 8,570 | +0.03(+0.23%) |
Aug 20, 2010 | 13.00 | 13.00 | 12.94 | 13.00 | 2,790 | -0.05(-0.38%) |
Aug 19, 2010 | 13.11 | 13.11 | 13.05 | 13.05 | 8,475 | +0.00(+0.00%) |
Aug 18, 2010 | 13.06 | 13.06 | 13.05 | 13.05 | 1,322 | -0.01(-0.08%) |
Aug 17, 2010 | 13.08 | 13.08 | 13.00 | 13.06 | 8,724 | +0.02(+0.15%) |
Aug 16, 2010 | 12.97 | 13.04 | 12.96 | 13.04 | 4,235 | +0.12(+0.93%) |
Aug 13, 2010 | 12.92 | 12.97 | 12.87 | 12.92 | 14,050 | -0.04(-0.31%) |
Aug 12, 2010 | 13.06 | 13.06 | 12.96 | 12.96 | 8,591 | -0.09(-0.69%) |
Aug 11, 2010 | 13.04 | 13.05 | 13.03 | 13.05 | 1,597 | +0.09(+0.69%) |
Aug 10, 2010 | 13.03 | 13.06 | 12.90 | 12.96 | 1,939 | +0.01(+0.08%) |
Aug 09, 2010 | 13.04 | 13.04 | 12.95 | 12.95 | 4,100 | -0.04(-0.34%) |
Aug 06, 2010 | 12.99 | 13.00 | 12.88 | 12.99 | 5,800 | -0.00(-0.01%) |
Aug 05, 2010 | 12.98 | 13.00 | 12.86 | 13.00 | 13,218 | +0.05(+0.35%) |
Aug 04, 2010 | 12.88 | 13.02 | 12.88 | 12.95 | 4,071 | +0.10(+0.78%) |
Aug 03, 2010 | 12.85 | 12.95 | 12.85 | 12.85 | 12,899 | -0.05(-0.39%) |
Aug 02, 2010 | 12.81 | 13.02 | 12.81 | 12.90 | 9,832 | +0.10(+0.78%) |
Jul 30, 2010 | 12.80 | 13.10 | 12.80 | 12.80 | 11,949 | -0.10(-0.78%) |
Jul 29, 2010 | 13.10 | 13.10 | 12.90 | 12.90 | 7,239 | -0.19(-1.45%) |
Jul 28, 2010 | 13.10 | 13.10 | 12.93 | 13.09 | 7,831 | +0.00(+0.00%) |
Jul 27, 2010 | 13.07 | 13.10 | 13.07 | 13.09 | 5,200 | +0.02(+0.16%) |
Jul 26, 2010 | 13.18 | 13.18 | 12.98 | 13.07 | 10,024 | +0.14(+1.08%) |
Jul 23, 2010 | 12.96 | 13.05 | 12.93 | 12.93 | 5,562 | -0.02(-0.12%) |
Jul 22, 2010 | 13.09 | 13.09 | 12.88 | 12.95 | 13,372 | -0.03(-0.23%) |
Jul 21, 2010 | 13.05 | 13.07 | 12.92 | 12.98 | 6,926 | -0.12(-0.95%) |
Jul 20, 2010 | 13.07 | 13.15 | 13.07 | 13.10 | 3,400 | +0.03(+0.23%) |
Jul 19, 2010 | 13.11 | 13.11 | 13.03 | 13.07 | 2,661 | +0.00(+0.00%) |
Jul 16, 2010 | 13.07 | 13.20 | 13.02 | 13.07 | 4,720 | -0.10(-0.76%) |
Jul 15, 2010 | 13.13 | 13.17 | 13.00 | 13.17 | 6,320 | +0.04(+0.30%) |
Jul 14, 2010 | 13.09 | 13.13 | 12.96 | 13.13 | 3,101 | +0.08(+0.61%) |
Jul 13, 2010 | 13.05 | 13.05 | 12.96 | 13.05 | 2,500 | +0.15(+1.16%) |
Jul 12, 2010 | 13.10 | 13.10 | 12.81 | 12.90 | 23,421 | -0.19(-1.45%) |
Jul 09, 2010 | 13.09 | 13.09 | 12.99 | 13.09 | 8,284 | +0.10(+0.77%) |
Jul 08, 2010 | 12.98 | 12.99 | 12.95 | 12.99 | 5,098 | +0.04(+0.31%) |
Jul 07, 2010 | 12.89 | 12.95 | 12.89 | 12.95 | 11,110 | +0.02(+0.16%) |
Jul 06, 2010 | 12.84 | 12.93 | 12.80 | 12.93 | 5,046 | +0.11(+0.86%) |
Jul 02, 2010 | 12.82 | 12.86 | 12.75 | 12.82 | 5,968 | +0.12(+0.94%) |
Jul 01, 2010 | 12.58 | 12.70 | 12.55 | 12.70 | 2,603 | +0.12(+0.95%) |
Jun 30, 2010 | 12.80 | 12.80 | 12.58 | 12.58 | 11,309 | -0.17(-1.33%) |
Jun 29, 2010 | 12.70 | 12.75 | 12.61 | 12.75 | 2,900 | +0.10(+0.79%) |
Jun 25, 2010 | 12.65 | 12.69 | 12.61 | 12.65 | 8,888 | +0.03(+0.24%) |
Jun 24, 2010 | 12.70 | 12.70 | 12.60 | 12.62 | 11,164 | -0.03(-0.24%) |
Jun 23, 2010 | 12.74 | 12.75 | 12.65 | 12.65 | 7,343 | +0.01(+0.11%) |
Jun 22, 2010 | 12.76 | 12.80 | 12.62 | 12.64 | 4,707 | -0.04(-0.35%) |
Jun 21, 2010 | 12.86 | 12.87 | 12.62 | 12.68 | 7,190 | -0.23(-1.78%) |
Jun 18, 2010 | 12.91 | 12.98 | 12.85 | 12.91 | 10,524 | +0.06(+0.47%) |
Jun 17, 2010 | 12.85 | 12.85 | 12.85 | 12.85 | 3,700 | +0.02(+0.16%) |
Jun 16, 2010 | 12.83 | 12.85 | 12.83 | 12.83 | 3,800 | +0.03(+0.23%) |
Jun 15, 2010 | 12.80 | 12.80 | 12.78 | 12.80 | 5,763 | +0.00(+0.00%) |
Jun 14, 2010 | 12.89 | 12.89 | 12.77 | 12.80 | 2,513 | +0.05(+0.39%) |
Jun 11, 2010 | 12.80 | 12.80 | 12.52 | 12.75 | 9,250 | -0.05(-0.39%) |
Jun 10, 2010 | 12.74 | 12.88 | 12.65 | 12.80 | 5,278 | +0.09(+0.71%) |
Jun 09, 2010 | 12.78 | 12.78 | 12.50 | 12.71 | 3,280 | +0.11(+0.87%) |
Jun 08, 2010 | 12.52 | 12.64 | 12.52 | 12.60 | 900 | -0.01(-0.08%) |
Jun 07, 2010 | 12.77 | 12.77 | 12.60 | 12.61 | 3,980 | +0.06(+0.48%) |
Jun 04, 2010 | 12.55 | 12.75 | 12.50 | 12.55 | 3,050 | +0.05(+0.40%) |
Jun 03, 2010 | 12.68 | 12.68 | 12.50 | 12.50 | 4,100 | -0.16(-1.26%) |
Jun 02, 2010 | 12.64 | 12.66 | 12.59 | 12.66 | 24,164 | +0.10(+0.80%) |