Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.08 | 12.12 | 12.00 | 12.04 | 14,098 | -0.08(-0.66%) |
Aug 30, 2010 | 12.06 | 12.19 | 12.06 | 12.12 | 31,542 | -0.02(-0.16%) |
Aug 27, 2010 | 12.14 | 12.17 | 12.08 | 12.14 | 24,290 | +0.07(+0.58%) |
Aug 26, 2010 | 12.21 | 12.23 | 12.06 | 12.07 | 49,118 | -0.14(-1.15%) |
Aug 25, 2010 | 12.31 | 12.31 | 12.14 | 12.21 | 19,739 | -0.11(-0.89%) |
Aug 24, 2010 | 12.39 | 12.50 | 12.31 | 12.32 | 12,560 | -0.10(-0.81%) |
Aug 23, 2010 | 12.41 | 12.52 | 12.29 | 12.42 | 29,726 | -0.03(-0.24%) |
Aug 20, 2010 | 12.49 | 12.50 | 12.40 | 12.45 | 10,493 | -0.10(-0.80%) |
Aug 19, 2010 | 12.48 | 12.58 | 12.47 | 12.55 | 11,849 | +0.01(+0.08%) |
Aug 18, 2010 | 12.48 | 12.54 | 12.46 | 12.54 | 11,296 | +0.12(+0.97%) |
Aug 17, 2010 | 12.47 | 12.59 | 12.25 | 12.42 | 28,461 | -0.07(-0.59%) |
Aug 16, 2010 | 12.36 | 12.79 | 12.36 | 12.49 | 34,411 | +0.12(+0.95%) |
Aug 13, 2010 | 12.38 | 12.41 | 12.26 | 12.38 | 13,985 | +0.06(+0.46%) |
Aug 12, 2010 | 12.22 | 12.40 | 12.22 | 12.32 | 30,086 | +0.02(+0.17%) |
Aug 11, 2010 | 12.25 | 12.34 | 12.20 | 12.30 | 20,780 | -0.03(-0.24%) |
Aug 10, 2010 | 12.21 | 12.34 | 12.20 | 12.33 | 11,456 | +0.06(+0.47%) |
Aug 09, 2010 | 12.24 | 12.27 | 12.18 | 12.27 | 8,225 | +0.12(+0.99%) |
Aug 06, 2010 | 12.15 | 12.26 | 12.06 | 12.15 | 7,602 | -0.07(-0.57%) |
Aug 05, 2010 | 12.26 | 12.32 | 12.22 | 12.22 | 11,763 | -0.06(-0.49%) |
Aug 04, 2010 | 12.25 | 12.32 | 12.17 | 12.28 | 7,540 | +0.09(+0.75%) |
Aug 03, 2010 | 12.11 | 12.23 | 12.11 | 12.19 | 11,225 | +0.12(+0.98%) |
Aug 02, 2010 | 11.96 | 12.15 | 11.96 | 12.07 | 34,964 | +0.15(+1.26%) |
Jul 30, 2010 | 11.92 | 12.10 | 11.86 | 11.92 | 16,941 | -0.09(-0.79%) |
Jul 29, 2010 | 12.00 | 12.14 | 11.91 | 12.01 | 14,345 | +0.02(+0.20%) |
Jul 28, 2010 | 12.10 | 12.11 | 11.99 | 11.99 | 18,119 | -0.13(-1.07%) |
Jul 27, 2010 | 12.15 | 12.17 | 12.06 | 12.12 | 12,605 | -0.03(-0.25%) |
Jul 26, 2010 | 12.17 | 12.24 | 11.95 | 12.15 | 30,765 | +0.03(+0.25%) |
Jul 23, 2010 | 12.09 | 12.20 | 12.07 | 12.12 | 21,145 | +0.04(+0.33%) |
Jul 22, 2010 | 12.16 | 12.24 | 12.07 | 12.08 | 15,906 | -0.02(-0.16%) |
Jul 21, 2010 | 12.13 | 12.14 | 12.07 | 12.10 | 12,426 | -0.03(-0.25%) |
Jul 20, 2010 | 12.00 | 12.13 | 11.96 | 12.13 | 8,903 | +0.13(+1.08%) |
Jul 19, 2010 | 12.06 | 12.10 | 11.99 | 12.00 | 12,167 | -0.02(-0.17%) |
Jul 16, 2010 | 12.02 | 12.02 | 11.96 | 12.02 | 10,461 | +0.02(+0.17%) |
Jul 15, 2010 | 11.94 | 12.02 | 11.90 | 12.00 | 11,708 | +0.06(+0.50%) |
Jul 14, 2010 | 12.05 | 12.08 | 11.94 | 11.94 | 13,300 | -0.11(-0.91%) |
Jul 13, 2010 | 12.00 | 12.06 | 12.00 | 12.05 | 18,814 | +0.09(+0.75%) |
Jul 12, 2010 | 12.01 | 12.04 | 11.96 | 11.96 | 9,573 | -0.02(-0.17%) |
Jul 09, 2010 | 11.98 | 12.03 | 11.96 | 11.98 | 18,236 | -0.10(-0.83%) |
Jul 08, 2010 | 12.08 | 12.08 | 11.96 | 12.08 | 22,384 | +0.04(+0.33%) |
Jul 07, 2010 | 11.78 | 12.24 | 11.78 | 12.04 | 25,203 | +0.32(+2.73%) |
Jul 06, 2010 | 11.90 | 11.97 | 11.70 | 11.72 | 19,884 | -0.17(-1.43%) |
Jul 02, 2010 | 11.89 | 11.89 | 11.74 | 11.89 | 6,067 | +0.14(+1.19%) |
Jul 01, 2010 | 11.83 | 11.85 | 11.56 | 11.75 | 39,443 | -0.08(-0.68%) |
Jun 30, 2010 | 11.83 | 11.89 | 11.83 | 11.83 | 16,191 | +0.00(+0.00%) |
Jun 29, 2010 | 12.03 | 12.09 | 11.79 | 11.83 | 34,907 | -0.23(-1.91%) |
Jun 25, 2010 | 12.06 | 12.24 | 11.94 | 12.06 | 63,782 | +0.01(+0.08%) |
Jun 24, 2010 | 12.00 | 12.09 | 11.88 | 12.05 | 13,385 | +0.06(+0.54%) |
Jun 23, 2010 | 12.00 | 12.12 | 11.93 | 11.99 | 14,640 | +0.05(+0.42%) |
Jun 22, 2010 | 11.87 | 12.15 | 11.85 | 11.94 | 42,548 | +0.04(+0.29%) |
Jun 21, 2010 | 11.96 | 12.20 | 11.88 | 11.90 | 32,913 | +0.07(+0.59%) |
Jun 18, 2010 | 11.83 | 12.08 | 11.66 | 11.83 | 57,455 | -0.07(-0.59%) |
Jun 17, 2010 | 12.02 | 12.08 | 11.80 | 11.90 | 32,896 | -0.11(-0.92%) |
Jun 16, 2010 | 11.79 | 12.08 | 11.71 | 12.01 | 35,736 | +0.23(+1.91%) |
Jun 15, 2010 | 11.84 | 11.84 | 11.66 | 11.78 | 77,053 | +0.24(+2.12%) |
Jun 14, 2010 | 11.24 | 11.64 | 11.24 | 11.54 | 60,374 | +0.30(+2.67%) |
Jun 11, 2010 | 11.23 | 11.24 | 11.14 | 11.24 | 13,441 | +0.04(+0.36%) |
Jun 10, 2010 | 11.05 | 11.21 | 11.05 | 11.20 | 12,707 | +0.22(+2.00%) |
Jun 09, 2010 | 10.97 | 11.10 | 10.97 | 10.98 | 3,500 | +0.04(+0.37%) |
Jun 08, 2010 | 10.77 | 11.00 | 10.77 | 10.94 | 16,050 | +0.12(+1.14%) |
Jun 07, 2010 | 10.94 | 11.07 | 10.76 | 10.82 | 19,035 | -0.09(-0.85%) |
Jun 04, 2010 | 10.91 | 11.12 | 10.74 | 10.91 | 24,625 | -0.14(-1.27%) |
Jun 03, 2010 | 11.00 | 11.20 | 11.00 | 11.05 | 20,860 | +0.02(+0.20%) |
Jun 02, 2010 | 10.90 | 11.14 | 10.86 | 11.03 | 29,039 | +0.12(+1.08%) |