Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.41 | 12.45 | 12.38 | 12.45 | 1,942,130 | +0.12(+0.97%) |
Aug 30, 2010 | 12.32 | 12.34 | 12.29 | 12.33 | 594,800 | -0.01(-0.06%) |
Aug 27, 2010 | 12.34 | 12.38 | 12.28 | 12.34 | 811,720 | +0.01(+0.04%) |
Aug 26, 2010 | 12.35 | 12.36 | 12.29 | 12.33 | 1,098,150 | -0.04(-0.32%) |
Aug 25, 2010 | 12.35 | 12.37 | 12.30 | 12.37 | 1,584,750 | +0.10(+0.82%) |
Aug 24, 2010 | 12.11 | 12.31 | 12.10 | 12.27 | 1,642,870 | +0.06(+0.47%) |
Aug 23, 2010 | 12.22 | 12.24 | 12.18 | 12.21 | 682,110 | -0.02(-0.16%) |
Aug 20, 2010 | 12.22 | 12.24 | 12.18 | 12.23 | 687,420 | -0.04(-0.33%) |
Aug 19, 2010 | 12.30 | 12.33 | 12.25 | 12.27 | 752,680 | +0.02(+0.14%) |
Aug 18, 2010 | 12.16 | 12.28 | 12.13 | 12.26 | 2,081,330 | +0.05(+0.41%) |
Aug 17, 2010 | 12.21 | 12.23 | 12.19 | 12.21 | 1,024,820 | +0.01(+0.04%) |
Aug 16, 2010 | 12.20 | 12.21 | 12.18 | 12.20 | 2,449,860 | +0.09(+0.78%) |
Aug 13, 2010 | 12.11 | 12.11 | 12.07 | 12.11 | 2,426,600 | +0.01(+0.04%) |
Aug 12, 2010 | 12.09 | 12.11 | 12.07 | 12.10 | 5,946,170 | +0.14(+1.17%) |
Aug 11, 2010 | 12.00 | 12.02 | 11.88 | 11.96 | 17,423,690 | -0.04(-0.35%) |
Aug 10, 2010 | 11.88 | 12.04 | 11.87 | 12.00 | 734,190 | +0.03(+0.24%) |
Aug 09, 2010 | 12.01 | 12.01 | 11.96 | 11.97 | 215,060 | -0.04(-0.32%) |
Aug 06, 2010 | 12.01 | 12.07 | 11.99 | 12.01 | 749,870 | +0.09(+0.72%) |
Aug 05, 2010 | 11.93 | 11.94 | 11.86 | 11.93 | 732,770 | +0.03(+0.24%) |
Aug 04, 2010 | 11.97 | 11.99 | 11.89 | 11.90 | 586,010 | +0.07(+0.57%) |
Aug 03, 2010 | 11.81 | 11.86 | 11.81 | 11.83 | 370,560 | +0.05(+0.43%) |
Aug 02, 2010 | 11.84 | 11.86 | 11.75 | 11.78 | 487,800 | +0.01(+0.06%) |
Jul 30, 2010 | 11.77 | 11.79 | 11.63 | 11.77 | 1,655,360 | +0.12(+1.05%) |
Jul 29, 2010 | 11.57 | 11.65 | 11.56 | 11.65 | 475,710 | +0.05(+0.47%) |
Jul 28, 2010 | 11.57 | 11.61 | 11.53 | 11.59 | 3,079,950 | +0.03(+0.22%) |
Jul 27, 2010 | 11.71 | 11.72 | 11.54 | 11.57 | 3,000 | -0.21(-1.75%) |
Jul 26, 2010 | 11.86 | 11.87 | 11.75 | 11.77 | 1,340,210 | -0.06(-0.49%) |
Jul 23, 2010 | 11.94 | 11.97 | 11.80 | 11.83 | 457,900 | -0.08(-0.65%) |
Jul 22, 2010 | 11.83 | 11.97 | 11.83 | 11.91 | 702,840 | +0.10(+0.83%) |
Jul 21, 2010 | 11.90 | 11.92 | 11.80 | 11.81 | 699,280 | -0.07(-0.57%) |
Jul 20, 2010 | 11.79 | 11.90 | 11.78 | 11.88 | 448,220 | +0.08(+0.66%) |
Jul 19, 2010 | 11.78 | 11.80 | 11.74 | 11.80 | 1,107,190 | -0.09(-0.74%) |
Jul 16, 2010 | 11.89 | 11.90 | 11.82 | 11.89 | 1,518,120 | -0.16(-1.36%) |
Jul 15, 2010 | 12.09 | 12.10 | 12.01 | 12.05 | 775,850 | -0.00(-0.02%) |
Jul 14, 2010 | 12.05 | 12.14 | 11.99 | 12.05 | 871,860 | -0.01(-0.09%) |
Jul 13, 2010 | 12.13 | 12.13 | 12.07 | 12.07 | 512,710 | +0.10(+0.87%) |
Jul 12, 2010 | 12.01 | 12.04 | 11.93 | 11.96 | 757,210 | -0.10(-0.85%) |
Jul 09, 2010 | 12.06 | 12.10 | 12.04 | 12.06 | 708,200 | +0.12(+0.99%) |
Jul 08, 2010 | 11.96 | 11.96 | 11.83 | 11.95 | 1,676,140 | -0.06(-0.46%) |
Jul 07, 2010 | 11.88 | 12.00 | 11.88 | 12.00 | 1,122,020 | +0.12(+1.02%) |
Jul 06, 2010 | 12.00 | 12.00 | 11.85 | 11.88 | 3,522,220 | -0.19(-1.59%) |
Jul 02, 2010 | 12.07 | 12.08 | 11.97 | 12.07 | 1,422,040 | +0.14(+1.16%) |
Jul 01, 2010 | 12.33 | 12.33 | 11.92 | 11.93 | 5,406,030 | -0.46(-3.73%) |
Jun 30, 2010 | 12.34 | 12.44 | 12.33 | 12.40 | 920,810 | +0.04(+0.33%) |
Jun 29, 2010 | 12.34 | 12.41 | 12.24 | 12.36 | 10,000 | -0.15(-1.20%) |
Jun 25, 2010 | 12.51 | 12.54 | 12.49 | 12.51 | 1,340,850 | +0.15(+1.19%) |
Jun 24, 2010 | 12.30 | 12.45 | 12.30 | 12.36 | 1,598,600 | +0.03(+0.22%) |
Jun 23, 2010 | 12.32 | 12.34 | 12.21 | 12.33 | 1,326,270 | -0.05(-0.37%) |
Jun 22, 2010 | 12.35 | 12.39 | 12.32 | 12.38 | 960,590 | +0.10(+0.80%) |
Jun 21, 2010 | 12.55 | 12.55 | 12.27 | 12.28 | 2,309,880 | -0.24(-1.92%) |
Jun 18, 2010 | 12.52 | 12.59 | 12.52 | 12.52 | 1,633,230 | +0.10(+0.80%) |
Jun 17, 2010 | 12.39 | 12.48 | 12.39 | 12.42 | 1,554,770 | +0.15(+1.20%) |
Jun 16, 2010 | 12.30 | 12.31 | 12.24 | 12.27 | 790,130 | -0.06(-0.45%) |
Jun 15, 2010 | 12.20 | 12.33 | 12.19 | 12.33 | 470,010 | +0.13(+1.10%) |
Jun 14, 2010 | 12.20 | 12.24 | 12.13 | 12.20 | 748,110 | -0.04(-0.35%) |
Jun 11, 2010 | 12.22 | 12.27 | 12.17 | 12.24 | 921,080 | +0.11(+0.90%) |
Jun 10, 2010 | 12.17 | 12.23 | 12.12 | 12.13 | 1,153,090 | -0.16(-1.33%) |
Jun 09, 2010 | 12.28 | 12.33 | 12.19 | 12.29 | 1,281,110 | -0.04(-0.36%) |
Jun 08, 2010 | 12.39 | 12.48 | 12.31 | 12.34 | 1,588,630 | -0.04(-0.34%) |
Jun 07, 2010 | 12.10 | 12.41 | 12.10 | 12.38 | 1,643,550 | +0.24(+1.95%) |
Jun 04, 2010 | 12.14 | 12.17 | 11.95 | 12.14 | 2,231,490 | +0.12(+0.97%) |
Jun 03, 2010 | 12.15 | 12.17 | 11.98 | 12.02 | 1,676,760 | -0.18(-1.47%) |
Jun 02, 2010 | 12.17 | 12.22 | 12.11 | 12.20 | 2,779,410 | -0.02(-0.16%) |