Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.37 | 12.44 | 12.20 | 12.38 | 1,347 | +0.04(+0.36%) |
Aug 30, 2010 | 12.54 | 12.61 | 12.33 | 12.33 | 223,939 | -0.26(-2.03%) |
Aug 27, 2010 | 12.59 | 12.61 | 12.21 | 12.59 | 249,159 | +0.24(+1.98%) |
Aug 26, 2010 | 12.33 | 12.39 | 12.23 | 12.34 | 1,105 | +0.07(+0.60%) |
Aug 25, 2010 | 11.84 | 12.30 | 11.78 | 12.27 | 1,094 | +0.38(+3.18%) |
Aug 24, 2010 | 11.60 | 11.98 | 11.60 | 11.89 | 4,442 | +0.17(+1.46%) |
Aug 23, 2010 | 11.77 | 11.88 | 11.66 | 11.72 | 292,886 | -0.03(-0.22%) |
Aug 20, 2010 | 11.75 | 11.77 | 11.59 | 11.75 | 221,885 | -0.02(-0.16%) |
Aug 19, 2010 | 12.07 | 12.07 | 11.73 | 11.77 | 1,652 | -0.37(-3.09%) |
Aug 18, 2010 | 12.29 | 12.36 | 12.10 | 12.14 | 17,038 | -0.20(-1.59%) |
Aug 17, 2010 | 12.30 | 12.43 | 12.17 | 12.34 | 2,636 | +0.12(+0.97%) |
Aug 16, 2010 | 12.07 | 12.28 | 12.00 | 12.22 | 152,616 | +0.05(+0.43%) |
Aug 13, 2010 | 12.17 | 12.35 | 12.09 | 12.17 | 231,622 | -0.08(-0.67%) |
Aug 12, 2010 | 11.96 | 12.28 | 11.87 | 12.25 | 657 | +0.21(+1.72%) |
Aug 11, 2010 | 12.03 | 12.19 | 11.98 | 12.04 | 4,785 | -0.24(-1.96%) |
Aug 10, 2010 | 12.23 | 12.37 | 12.07 | 12.28 | 2,040 | -0.12(-0.96%) |
Aug 09, 2010 | 12.44 | 12.57 | 12.21 | 12.40 | 400,126 | +0.07(+0.57%) |
Aug 06, 2010 | 12.33 | 12.66 | 12.16 | 12.33 | 365,629 | -0.56(-4.37%) |
Aug 05, 2010 | 13.21 | 13.32 | 12.83 | 12.89 | 276,301 | -0.39(-2.93%) |
Aug 04, 2010 | 13.19 | 13.29 | 13.10 | 13.28 | 171,353 | +0.13(+1.01%) |
Aug 03, 2010 | 13.10 | 13.31 | 12.98 | 13.15 | 276,993 | -0.03(-0.25%) |
Aug 02, 2010 | 13.17 | 13.36 | 13.12 | 13.18 | 152,245 | +0.19(+1.47%) |
Jul 30, 2010 | 12.99 | 13.21 | 12.97 | 12.99 | 388,142 | -0.23(-1.73%) |
Jul 29, 2010 | 13.47 | 13.63 | 13.05 | 13.22 | 276,553 | -0.12(-0.91%) |
Jul 28, 2010 | 13.34 | 13.59 | 13.29 | 13.34 | 1,786 | -0.18(-1.31%) |
Jul 27, 2010 | 13.39 | 13.60 | 13.36 | 13.52 | 270,791 | +0.15(+1.13%) |
Jul 26, 2010 | 13.01 | 13.37 | 12.93 | 13.37 | 337,567 | +0.28(+2.11%) |
Jul 23, 2010 | 12.79 | 13.17 | 12.79 | 13.09 | 281,302 | +0.19(+1.48%) |
Jul 22, 2010 | 12.66 | 12.93 | 12.66 | 12.90 | 267,739 | +0.41(+3.30%) |
Jul 21, 2010 | 12.83 | 12.88 | 12.41 | 12.49 | 224,753 | -0.34(-2.61%) |
Jul 20, 2010 | 12.39 | 12.83 | 12.38 | 12.82 | 270,514 | +0.27(+2.17%) |
Jul 19, 2010 | 12.34 | 12.55 | 12.30 | 12.55 | 133,684 | +0.18(+1.43%) |
Jul 16, 2010 | 12.37 | 12.83 | 12.36 | 12.37 | 297,644 | -0.48(-3.75%) |
Jul 15, 2010 | 12.87 | 13.03 | 12.76 | 12.86 | 257,637 | -0.04(-0.29%) |
Jul 14, 2010 | 12.73 | 12.90 | 12.66 | 12.89 | 369,691 | +0.05(+0.40%) |
Jul 13, 2010 | 12.84 | 12.86 | 12.55 | 12.84 | 4,369 | +0.29(+2.32%) |
Jul 12, 2010 | 12.87 | 12.94 | 12.51 | 12.55 | 314,466 | -0.32(-2.49%) |
Jul 09, 2010 | 12.87 | 12.88 | 12.72 | 12.87 | 126,996 | +0.04(+0.34%) |
Jul 08, 2010 | 12.83 | 12.83 | 12.67 | 12.83 | 1,327 | +0.20(+1.54%) |
Jul 07, 2010 | 12.63 | 12.65 | 12.20 | 12.63 | 363,222 | +0.42(+3.47%) |
Jul 06, 2010 | 12.21 | 12.42 | 12.12 | 12.21 | 2,633 | +0.13(+1.10%) |
Jul 02, 2010 | 12.08 | 12.15 | 11.94 | 12.08 | 199,409 | +0.05(+0.40%) |
Jul 01, 2010 | 12.18 | 12.18 | 11.93 | 12.03 | 261,957 | -0.18(-1.45%) |
Jun 30, 2010 | 12.20 | 12.44 | 12.09 | 12.20 | 3,502 | +0.02(+0.18%) |
Jun 29, 2010 | 12.42 | 12.43 | 12.09 | 12.18 | 481,614 | -0.44(-3.47%) |
Jun 25, 2010 | 12.62 | 12.64 | 12.26 | 12.62 | 287,504 | +0.25(+1.99%) |
Jun 24, 2010 | 12.27 | 12.55 | 12.25 | 12.37 | 157,776 | -0.03(-0.21%) |
Jun 23, 2010 | 12.43 | 12.51 | 12.34 | 12.40 | 223,729 | -0.05(-0.38%) |
Jun 22, 2010 | 12.45 | 12.74 | 12.41 | 12.45 | 1,287 | -0.16(-1.26%) |
Jun 21, 2010 | 12.67 | 12.69 | 12.52 | 12.61 | 312,745 | +0.04(+0.32%) |
Jun 18, 2010 | 12.57 | 12.62 | 12.37 | 12.57 | 479,452 | +0.15(+1.22%) |
Jun 17, 2010 | 12.34 | 12.45 | 12.22 | 12.41 | 245,830 | +0.16(+1.29%) |
Jun 16, 2010 | 12.10 | 12.34 | 12.10 | 12.26 | 175,459 | +0.05(+0.39%) |
Jun 15, 2010 | 12.21 | 12.25 | 12.09 | 12.21 | 2,234 | +0.10(+0.82%) |
Jun 14, 2010 | 12.10 | 12.26 | 12.03 | 12.11 | 281,509 | +0.07(+0.61%) |
Jun 11, 2010 | 11.86 | 12.07 | 11.80 | 12.03 | 318,830 | +0.11(+0.96%) |
Jun 10, 2010 | 11.92 | 11.97 | 11.73 | 11.92 | 2,077 | +0.13(+1.09%) |
Jun 09, 2010 | 12.06 | 12.06 | 11.73 | 11.79 | 265,213 | -0.21(-1.72%) |
Jun 08, 2010 | 11.77 | 12.02 | 11.57 | 12.00 | 849,097 | +0.24(+2.00%) |
Jun 07, 2010 | 12.29 | 12.29 | 11.61 | 11.76 | 1,748,543 | -0.41(-3.36%) |
Jun 04, 2010 | 12.17 | 12.81 | 12.13 | 12.17 | 431,467 | -0.75(-5.79%) |
Jun 03, 2010 | 12.77 | 13.06 | 12.73 | 12.92 | 400,446 | +0.16(+1.27%) |
Jun 02, 2010 | 12.76 | 12.77 | 12.43 | 12.76 | 199,578 | +0.26(+2.09%) |