Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 13.38 | 13.54 | 13.38 | 13.47 | 8,119 | +0.07(+0.52%) |
Aug 30, 2010 | 13.42 | 13.42 | 13.34 | 13.40 | 6,295 | +0.00(+0.00%) |
Aug 27, 2010 | 13.40 | 13.45 | 13.38 | 13.40 | 3,189 | +0.05(+0.37%) |
Aug 26, 2010 | 13.31 | 13.35 | 13.28 | 13.35 | 7,428 | +0.05(+0.38%) |
Aug 25, 2010 | 13.23 | 13.30 | 13.23 | 13.30 | 4,238 | +0.09(+0.68%) |
Aug 24, 2010 | 13.30 | 13.38 | 13.21 | 13.21 | 28,345 | -0.09(-0.68%) |
Aug 23, 2010 | 13.30 | 13.31 | 13.17 | 13.30 | 11,393 | +0.07(+0.53%) |
Aug 20, 2010 | 13.21 | 13.28 | 13.17 | 13.23 | 8,931 | +0.08(+0.61%) |
Aug 19, 2010 | 13.16 | 13.23 | 13.15 | 13.15 | 9,870 | +0.00(+0.00%) |
Aug 18, 2010 | 13.23 | 13.23 | 13.14 | 13.15 | 16,305 | +0.00(+0.00%) |
Aug 17, 2010 | 13.38 | 13.38 | 13.15 | 13.15 | 14,158 | -0.06(-0.45%) |
Aug 16, 2010 | 13.18 | 13.28 | 13.18 | 13.21 | 7,128 | +0.01(+0.08%) |
Aug 13, 2010 | 13.20 | 13.30 | 13.18 | 13.20 | 7,878 | -0.01(-0.08%) |
Aug 12, 2010 | 12.94 | 13.29 | 12.94 | 13.21 | 19,195 | -0.04(-0.30%) |
Aug 11, 2010 | 13.28 | 13.36 | 13.22 | 13.25 | 6,349 | -0.03(-0.23%) |
Aug 10, 2010 | 13.26 | 13.28 | 13.23 | 13.28 | 3,830 | +0.07(+0.53%) |
Aug 09, 2010 | 13.46 | 13.46 | 13.21 | 13.21 | 25,744 | -0.19(-1.42%) |
Aug 06, 2010 | 13.40 | 13.40 | 13.40 | 13.40 | 4,148 | -0.02(-0.12%) |
Aug 05, 2010 | 13.40 | 13.47 | 13.29 | 13.42 | 8,000 | +0.04(+0.27%) |
Aug 04, 2010 | 13.29 | 13.38 | 13.29 | 13.38 | 2,333 | +0.09(+0.68%) |
Aug 03, 2010 | 13.21 | 13.32 | 13.21 | 13.29 | 4,000 | +0.06(+0.45%) |
Aug 02, 2010 | 13.19 | 13.35 | 13.19 | 13.23 | 8,232 | -0.03(-0.23%) |
Jul 30, 2010 | 13.26 | 13.38 | 13.15 | 13.26 | 14,619 | -0.05(-0.41%) |
Jul 29, 2010 | 13.39 | 13.40 | 13.21 | 13.31 | 3,620 | -0.03(-0.19%) |
Jul 28, 2010 | 13.21 | 13.39 | 13.21 | 13.34 | 9,347 | +0.12(+0.91%) |
Jul 27, 2010 | 13.36 | 13.40 | 13.22 | 13.22 | 12,933 | -0.05(-0.36%) |
Jul 26, 2010 | 13.33 | 13.50 | 13.24 | 13.27 | 24,666 | -0.06(-0.47%) |
Jul 23, 2010 | 13.30 | 13.39 | 13.30 | 13.33 | 2,616 | -0.04(-0.31%) |
Jul 22, 2010 | 13.49 | 13.49 | 13.25 | 13.37 | 10,237 | +0.11(+0.85%) |
Jul 21, 2010 | 13.35 | 13.40 | 13.23 | 13.26 | 5,517 | -0.09(-0.68%) |
Jul 20, 2010 | 13.43 | 13.49 | 13.14 | 13.35 | 12,735 | -0.04(-0.30%) |
Jul 19, 2010 | 13.65 | 13.65 | 13.39 | 13.39 | 7,390 | -0.12(-0.89%) |
Jul 16, 2010 | 13.51 | 13.51 | 13.20 | 13.51 | 4,494 | +0.13(+0.94%) |
Jul 15, 2010 | 13.30 | 13.41 | 13.22 | 13.38 | 3,500 | +0.12(+0.94%) |
Jul 14, 2010 | 13.41 | 13.41 | 13.26 | 13.26 | 7,651 | -0.08(-0.61%) |
Jul 13, 2010 | 13.34 | 13.40 | 13.34 | 13.34 | 12,232 | +0.19(+1.44%) |
Jul 12, 2010 | 13.34 | 13.34 | 13.03 | 13.15 | 4,167 | -0.14(-1.04%) |
Jul 09, 2010 | 13.29 | 13.29 | 13.05 | 13.29 | 5,000 | +0.24(+1.84%) |
Jul 08, 2010 | 13.05 | 13.05 | 13.05 | 13.05 | 3,429 | -0.01(-0.08%) |
Jul 07, 2010 | 13.04 | 13.15 | 13.04 | 13.06 | 7,200 | +0.06(+0.46%) |
Jul 06, 2010 | 13.16 | 13.16 | 12.99 | 13.00 | 1,800 | +0.11(+0.85%) |
Jul 02, 2010 | 12.89 | 12.95 | 12.80 | 12.89 | 3,680 | +0.00(+0.00%) |
Jul 01, 2010 | 12.90 | 12.90 | 12.89 | 12.89 | 6,002 | -0.01(-0.08%) |
Jun 30, 2010 | 12.90 | 12.90 | 12.90 | 12.90 | 647 | +0.04(+0.31%) |
Jun 29, 2010 | 12.86 | 12.86 | 12.79 | 12.86 | 3,395 | +0.08(+0.63%) |
Jun 25, 2010 | 12.78 | 12.82 | 12.69 | 12.78 | 11,030 | +0.08(+0.63%) |
Jun 24, 2010 | 12.87 | 12.87 | 12.69 | 12.70 | 15,481 | -0.15(-1.17%) |
Jun 23, 2010 | 12.91 | 12.99 | 12.75 | 12.85 | 4,802 | +0.06(+0.47%) |
Jun 22, 2010 | 12.80 | 12.90 | 12.78 | 12.79 | 6,144 | +0.00(+0.00%) |
Jun 21, 2010 | 13.03 | 13.03 | 12.79 | 12.79 | 17,826 | -0.25(-1.92%) |
Jun 18, 2010 | 13.04 | 13.04 | 12.85 | 13.04 | 1,683 | +0.18(+1.40%) |
Jun 17, 2010 | 12.78 | 13.00 | 12.77 | 12.86 | 12,194 | +0.13(+1.06%) |
Jun 16, 2010 | 12.73 | 12.77 | 12.67 | 12.72 | 4,618 | +0.01(+0.07%) |
Jun 15, 2010 | 12.87 | 12.87 | 12.64 | 12.72 | 11,822 | -0.17(-1.34%) |
Jun 14, 2010 | 12.89 | 12.89 | 12.70 | 12.89 | 10,444 | +0.14(+1.10%) |
Jun 11, 2010 | 12.69 | 12.89 | 12.69 | 12.75 | 2,622 | -0.03(-0.20%) |
Jun 10, 2010 | 12.69 | 12.89 | 12.69 | 12.78 | 11,316 | +0.06(+0.44%) |
Jun 09, 2010 | 12.86 | 12.86 | 12.72 | 12.72 | 4,500 | -0.17(-1.32%) |
Jun 08, 2010 | 13.05 | 13.10 | 12.89 | 12.89 | 3,400 | -0.17(-1.30%) |
Jun 07, 2010 | 13.25 | 13.25 | 13.06 | 13.06 | 8,417 | -0.18(-1.36%) |
Jun 04, 2010 | 13.24 | 13.29 | 13.00 | 13.24 | 4,000 | +0.01(+0.08%) |
Jun 03, 2010 | 13.23 | 13.29 | 13.12 | 13.23 | 6,847 | +0.07(+0.53%) |
Jun 02, 2010 | 12.98 | 13.24 | 12.92 | 13.16 | 16,971 | +0.22(+1.70%) |