Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.06 | 12.18 | 12.01 | 12.08 | 118,867 | -0.02(-0.16%) |
Aug 30, 2010 | 12.23 | 12.30 | 12.10 | 12.10 | 167,367 | -0.19(-1.52%) |
Aug 27, 2010 | 12.29 | 12.30 | 12.02 | 12.29 | 314,148 | +0.16(+1.30%) |
Aug 26, 2010 | 12.26 | 12.29 | 12.12 | 12.13 | 206,559 | -0.09(-0.74%) |
Aug 25, 2010 | 12.01 | 12.26 | 12.01 | 12.22 | 223,120 | +0.12(+0.96%) |
Aug 24, 2010 | 12.14 | 12.21 | 12.01 | 12.10 | 258,954 | -0.18(-1.48%) |
Aug 23, 2010 | 12.38 | 12.49 | 12.29 | 12.29 | 373,163 | -0.08(-0.64%) |
Aug 20, 2010 | 12.33 | 12.38 | 12.25 | 12.37 | 91,213 | -0.01(-0.07%) |
Aug 19, 2010 | 12.50 | 12.55 | 12.31 | 12.37 | 90,690 | -0.19(-1.51%) |
Aug 18, 2010 | 12.43 | 12.64 | 12.41 | 12.56 | 161,221 | +0.09(+0.71%) |
Aug 17, 2010 | 12.42 | 12.58 | 12.39 | 12.48 | 145,879 | +0.15(+1.25%) |
Aug 16, 2010 | 12.24 | 12.38 | 12.24 | 12.32 | 165,511 | -0.01(-0.07%) |
Aug 13, 2010 | 12.33 | 12.40 | 12.32 | 12.33 | 147,417 | -0.10(-0.83%) |
Aug 12, 2010 | 12.28 | 12.45 | 12.25 | 12.43 | 2,148,557 | -0.01(-0.09%) |
Aug 11, 2010 | 12.59 | 12.59 | 12.42 | 12.44 | 154,009 | -0.33(-2.58%) |
Aug 10, 2010 | 12.77 | 12.83 | 12.68 | 12.77 | 138,235 | -0.09(-0.73%) |
Aug 09, 2010 | 12.80 | 12.90 | 12.80 | 12.87 | 75,940 | +0.11(+0.83%) |
Aug 06, 2010 | 12.76 | 12.77 | 12.58 | 12.76 | 134,964 | -0.04(-0.34%) |
Aug 05, 2010 | 12.73 | 12.82 | 12.73 | 12.81 | 122,634 | -0.01(-0.05%) |
Aug 04, 2010 | 12.76 | 12.84 | 12.73 | 12.81 | 210,299 | +0.13(+1.02%) |
Aug 03, 2010 | 12.83 | 12.79 | 12.62 | 12.68 | 389,469 | -0.15(-1.13%) |
Aug 02, 2010 | 12.77 | 12.86 | 12.71 | 12.83 | 353,603 | +0.23(+1.81%) |
Jul 30, 2010 | 12.60 | 12.65 | 12.35 | 12.60 | 188,993 | +0.08(+0.63%) |
Jul 29, 2010 | 12.67 | 12.76 | 12.41 | 12.52 | 309,380 | -0.08(-0.65%) |
Jul 28, 2010 | 12.65 | 12.71 | 12.56 | 12.60 | 166,872 | -0.06(-0.49%) |
Jul 27, 2010 | 12.85 | 12.85 | 12.64 | 12.66 | 223,357 | -0.15(-1.15%) |
Jul 26, 2010 | 12.68 | 12.82 | 12.62 | 12.81 | 429,657 | +0.16(+1.23%) |
Jul 23, 2010 | 12.43 | 12.66 | 12.40 | 12.66 | 171,212 | +0.18(+1.46%) |
Jul 22, 2010 | 12.35 | 12.52 | 12.35 | 12.47 | 205,827 | +0.28(+2.31%) |
Jul 21, 2010 | 12.51 | 12.51 | 12.16 | 12.19 | 2,174,955 | -0.22(-1.79%) |
Jul 20, 2010 | 12.05 | 12.42 | 12.04 | 12.41 | 236,956 | +0.19(+1.55%) |
Jul 19, 2010 | 12.22 | 12.26 | 12.09 | 12.22 | 271,057 | +0.07(+0.60%) |
Jul 16, 2010 | 12.15 | 12.48 | 12.14 | 12.15 | 287,313 | -0.38(-3.05%) |
Jul 15, 2010 | 12.49 | 12.56 | 12.38 | 12.53 | 376,516 | +0.03(+0.25%) |
Jul 14, 2010 | 12.51 | 12.55 | 12.41 | 12.50 | 267,854 | -0.04(-0.30%) |
Jul 13, 2010 | 12.35 | 12.60 | 12.35 | 12.54 | 34,123 | +0.28(+2.26%) |
Jul 12, 2010 | 12.18 | 12.33 | 12.18 | 12.26 | 141,279 | +0.00(+0.02%) |
Jul 09, 2010 | 12.26 | 12.26 | 12.14 | 12.26 | 217,747 | +0.11(+0.94%) |
Jul 08, 2010 | 12.04 | 12.18 | 12.02 | 12.15 | 267,786 | +0.10(+0.80%) |
Jul 07, 2010 | 11.77 | 12.06 | 11.76 | 12.05 | 234,941 | +0.34(+2.87%) |
Jul 06, 2010 | 11.88 | 12.00 | 11.67 | 11.71 | 307,892 | -0.04(-0.37%) |
Jul 02, 2010 | 11.76 | 11.92 | 11.70 | 11.76 | 226,787 | -0.12(-1.00%) |
Jul 01, 2010 | 11.83 | 11.91 | 11.62 | 11.88 | 617,745 | +0.09(+0.76%) |
Jun 30, 2010 | 11.99 | 12.06 | 11.79 | 11.79 | 513,905 | -0.17(-1.42%) |
Jun 29, 2010 | 12.27 | 12.27 | 11.89 | 11.96 | 546,646 | -0.46(-3.72%) |
Jun 25, 2010 | 12.42 | 12.48 | 12.35 | 12.42 | 201,372 | -0.00(-0.04%) |
Jun 24, 2010 | 12.62 | 12.62 | 12.39 | 12.42 | 247,548 | -0.28(-2.19%) |
Jun 23, 2010 | 12.69 | 12.79 | 12.62 | 12.70 | 280,385 | +0.00(+0.02%) |
Jun 22, 2010 | 12.96 | 13.03 | 12.69 | 12.70 | 265,689 | -0.26(-2.00%) |
Jun 21, 2010 | 13.32 | 13.32 | 12.89 | 12.96 | 515,725 | -0.14(-1.05%) |
Jun 18, 2010 | 13.10 | 13.22 | 13.08 | 13.10 | 374,944 | -0.03(-0.23%) |
Jun 17, 2010 | 13.23 | 13.23 | 13.02 | 13.13 | 416,223 | -0.03(-0.25%) |
Jun 16, 2010 | 13.24 | 13.24 | 13.10 | 13.16 | 462,213 | -0.09(-0.71%) |
Jun 15, 2010 | 13.10 | 13.26 | 13.04 | 13.25 | 234,145 | +0.27(+2.04%) |
Jun 14, 2010 | 13.10 | 13.17 | 12.98 | 12.99 | 222,974 | +0.03(+0.20%) |
Jun 11, 2010 | 12.78 | 12.97 | 12.77 | 12.96 | 320,734 | +0.03(+0.24%) |
Jun 10, 2010 | 12.76 | 12.93 | 12.76 | 12.93 | 303,713 | +0.34(+2.70%) |
Jun 09, 2010 | 12.64 | 12.83 | 12.55 | 12.59 | 326,479 | +0.02(+0.19%) |
Jun 08, 2010 | 12.49 | 12.59 | 12.34 | 12.57 | 943,563 | +0.08(+0.63%) |
Jun 07, 2010 | 12.77 | 12.77 | 12.49 | 12.49 | 642,955 | -0.25(-1.96%) |
Jun 04, 2010 | 12.74 | 13.02 | 12.69 | 12.74 | 451,101 | -0.46(-3.52%) |
Jun 03, 2010 | 13.18 | 13.26 | 13.09 | 13.20 | 303,836 | +0.06(+0.48%) |
Jun 02, 2010 | 12.92 | 13.14 | 12.88 | 13.14 | 191,731 | +0.28(+2.15%) |