Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 13.54 | 13.92 | 13.34 | 13.71 | 269,255 | +0.12(+0.89%) |
Aug 30, 2010 | 13.79 | 13.97 | 13.56 | 13.59 | 239,963 | -0.29(-2.12%) |
Aug 27, 2010 | 13.94 | 13.94 | 13.65 | 13.88 | 283,433 | +0.16(+1.17%) |
Aug 26, 2010 | 13.48 | 13.75 | 13.43 | 13.72 | 287,069 | +0.34(+2.56%) |
Aug 25, 2010 | 12.78 | 13.45 | 12.68 | 13.38 | 156,395 | +0.47(+3.62%) |
Aug 24, 2010 | 13.04 | 13.21 | 12.90 | 12.91 | 120,748 | -0.31(-2.36%) |
Aug 23, 2010 | 13.43 | 13.66 | 13.16 | 13.23 | 169,455 | -0.06(-0.46%) |
Aug 20, 2010 | 13.23 | 13.32 | 12.96 | 13.29 | 150,366 | +0.03(+0.23%) |
Aug 19, 2010 | 13.84 | 13.96 | 13.24 | 13.26 | 306,029 | -0.71(-5.08%) |
Aug 18, 2010 | 13.84 | 14.10 | 13.67 | 13.97 | 136,324 | +0.04(+0.31%) |
Aug 17, 2010 | 13.62 | 14.07 | 13.47 | 13.92 | 161,883 | +0.43(+3.21%) |
Aug 16, 2010 | 13.26 | 13.56 | 13.13 | 13.49 | 150,652 | +0.16(+1.23%) |
Aug 13, 2010 | 13.29 | 13.49 | 13.20 | 13.33 | 261,623 | -0.05(-0.39%) |
Aug 12, 2010 | 13.20 | 13.43 | 13.05 | 13.38 | 241,270 | -0.14(-1.06%) |
Aug 11, 2010 | 14.07 | 14.18 | 13.46 | 13.52 | 250,313 | -0.94(-6.47%) |
Aug 10, 2010 | 14.42 | 14.62 | 14.15 | 14.46 | 287,854 | -0.28(-1.88%) |
Aug 09, 2010 | 14.56 | 14.81 | 14.36 | 14.73 | 170,309 | +0.26(+1.82%) |
Aug 06, 2010 | 14.24 | 14.56 | 14.16 | 14.47 | 170,571 | +0.01(+0.06%) |
Aug 05, 2010 | 14.41 | 14.68 | 14.21 | 14.46 | 178,113 | -0.12(-0.80%) |
Aug 04, 2010 | 14.40 | 14.67 | 14.39 | 14.58 | 204,934 | +0.22(+1.50%) |
Aug 03, 2010 | 14.17 | 14.51 | 13.99 | 14.36 | 448,504 | +0.10(+0.73%) |
Aug 02, 2010 | 14.18 | 14.41 | 13.70 | 14.26 | 758,605 | +1.00(+7.51%) |
Jul 30, 2010 | 13.21 | 13.67 | 13.21 | 13.26 | 157,868 | -0.17(-1.25%) |
Jul 29, 2010 | 13.59 | 13.71 | 13.24 | 13.43 | 96,939 | -0.04(-0.29%) |
Jul 28, 2010 | 13.71 | 13.79 | 13.37 | 13.47 | 212,375 | -0.24(-1.76%) |
Jul 27, 2010 | 13.78 | 13.98 | 13.65 | 13.71 | 130,813 | +0.04(+0.32%) |
Jul 26, 2010 | 13.54 | 13.80 | 13.35 | 13.67 | 247,945 | +0.22(+1.60%) |
Jul 23, 2010 | 13.01 | 13.49 | 12.94 | 13.45 | 199,993 | +0.35(+2.63%) |
Jul 22, 2010 | 12.94 | 13.35 | 12.79 | 13.11 | 324,625 | +0.40(+3.16%) |
Jul 21, 2010 | 12.80 | 13.03 | 12.70 | 12.71 | 161,020 | -0.06(-0.51%) |
Jul 20, 2010 | 12.30 | 12.80 | 12.23 | 12.77 | 165,687 | +0.33(+2.63%) |
Jul 19, 2010 | 12.39 | 12.46 | 12.18 | 12.44 | 84,575 | +0.14(+1.12%) |
Jul 16, 2010 | 12.78 | 12.88 | 12.27 | 12.30 | 198,871 | -0.62(-4.77%) |
Jul 15, 2010 | 13.06 | 13.06 | 12.70 | 12.92 | 106,495 | -0.16(-1.19%) |
Jul 14, 2010 | 13.14 | 13.16 | 12.93 | 13.08 | 243,497 | -0.16(-1.21%) |
Jul 13, 2010 | 12.65 | 13.32 | 12.65 | 13.24 | 325,499 | +0.81(+6.49%) |
Jul 12, 2010 | 12.91 | 12.96 | 12.38 | 12.43 | 168,567 | -0.57(-4.38%) |
Jul 09, 2010 | 12.84 | 13.04 | 12.75 | 13.00 | 81,301 | +0.13(+1.00%) |
Jul 08, 2010 | 12.70 | 12.89 | 12.59 | 12.87 | 108,345 | +0.31(+2.51%) |
Jul 07, 2010 | 12.12 | 12.57 | 12.07 | 12.55 | 180,040 | +0.52(+4.34%) |
Jul 06, 2010 | 12.34 | 12.52 | 11.91 | 12.03 | 304,431 | -0.06(-0.53%) |
Jul 02, 2010 | 12.33 | 12.38 | 12.01 | 12.10 | 179,588 | -0.13(-1.02%) |
Jul 01, 2010 | 12.42 | 12.42 | 12.01 | 12.22 | 121,021 | -0.21(-1.67%) |
Jun 30, 2010 | 12.49 | 12.83 | 12.40 | 12.43 | 223,389 | -0.04(-0.31%) |
Jun 29, 2010 | 12.33 | 12.60 | 12.28 | 12.47 | 517,159 | +0.18(+1.44%) |
Jun 25, 2010 | 12.31 | 12.48 | 12.13 | 12.29 | 2,525,597 | +0.01(+0.07%) |
Jun 24, 2010 | 12.60 | 12.60 | 12.11 | 12.28 | 250,205 | -0.43(-3.36%) |
Jun 23, 2010 | 12.71 | 12.96 | 12.59 | 12.71 | 140,413 | -0.04(-0.30%) |
Jun 22, 2010 | 13.08 | 13.30 | 12.74 | 12.75 | 250,356 | -0.30(-2.31%) |
Jun 21, 2010 | 13.72 | 14.13 | 12.99 | 13.05 | 245,348 | -0.44(-3.23%) |
Jun 18, 2010 | 13.76 | 13.90 | 13.44 | 13.49 | 331,236 | -0.17(-1.26%) |
Jun 17, 2010 | 13.78 | 13.85 | 13.49 | 13.66 | 106,219 | +0.02(+0.16%) |
Jun 16, 2010 | 13.56 | 13.84 | 13.52 | 13.64 | 192,870 | -0.10(-0.75%) |
Jun 15, 2010 | 13.09 | 13.76 | 13.02 | 13.74 | 315,040 | +0.81(+6.23%) |
Jun 14, 2010 | 13.01 | 13.21 | 12.78 | 12.93 | 243,084 | +0.09(+0.74%) |
Jun 11, 2010 | 12.41 | 12.84 | 12.41 | 12.84 | 176,110 | +0.20(+1.60%) |
Jun 10, 2010 | 12.39 | 12.64 | 12.23 | 12.64 | 223,222 | +0.50(+4.12%) |
Jun 09, 2010 | 12.03 | 12.26 | 11.95 | 12.14 | 443,723 | +0.26(+2.22%) |
Jun 08, 2010 | 11.80 | 11.98 | 11.66 | 11.87 | 259,534 | +0.12(+0.99%) |
Jun 07, 2010 | 12.03 | 12.11 | 11.72 | 11.76 | 247,620 | -0.22(-1.84%) |
Jun 04, 2010 | 12.45 | 12.57 | 11.94 | 11.98 | 243,205 | -0.85(-6.66%) |
Jun 03, 2010 | 12.62 | 12.92 | 12.59 | 12.83 | 207,689 | +0.31(+2.44%) |
Jun 02, 2010 | 12.05 | 12.54 | 11.77 | 12.52 | 177,281 | +0.61(+5.10%) |