Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 13.03 | 13.13 | 12.98 | 13.06 | 38,131 | +0.09(+0.69%) |
Aug 30, 2010 | 12.99 | 13.03 | 12.91 | 12.97 | 32,991 | +0.06(+0.46%) |
Aug 27, 2010 | 12.91 | 12.99 | 12.85 | 12.91 | 34,204 | +0.02(+0.16%) |
Aug 26, 2010 | 13.03 | 13.13 | 12.85 | 12.89 | 59,510 | -0.18(-1.38%) |
Aug 25, 2010 | 13.12 | 13.12 | 12.96 | 13.07 | 33,363 | -0.01(-0.08%) |
Aug 24, 2010 | 13.19 | 13.27 | 13.04 | 13.08 | 71,750 | -0.25(-1.88%) |
Aug 23, 2010 | 13.47 | 13.47 | 13.20 | 13.33 | 30,472 | +0.03(+0.23%) |
Aug 20, 2010 | 13.19 | 13.30 | 13.15 | 13.30 | 20,877 | +0.02(+0.15%) |
Aug 19, 2010 | 13.35 | 13.36 | 13.22 | 13.28 | 20,643 | -0.02(-0.15%) |
Aug 18, 2010 | 13.22 | 13.30 | 13.20 | 13.30 | 39,503 | +0.06(+0.45%) |
Aug 17, 2010 | 13.35 | 13.35 | 13.12 | 13.24 | 89,098 | -0.03(-0.23%) |
Aug 16, 2010 | 13.23 | 13.36 | 13.23 | 13.27 | 65,789 | -0.03(-0.23%) |
Aug 13, 2010 | 13.30 | 13.39 | 13.29 | 13.30 | 32,073 | -0.01(-0.07%) |
Aug 12, 2010 | 13.34 | 13.41 | 13.11 | 13.31 | 29,032 | -0.16(-1.19%) |
Aug 11, 2010 | 13.24 | 13.65 | 13.24 | 13.47 | 61,033 | -0.09(-0.66%) |
Aug 10, 2010 | 13.64 | 13.64 | 13.02 | 13.56 | 61,873 | -0.17(-1.24%) |
Aug 09, 2010 | 13.81 | 13.81 | 13.66 | 13.73 | 42,649 | -0.03(-0.22%) |
Aug 06, 2010 | 13.76 | 13.84 | 13.53 | 13.76 | 30,009 | +0.09(+0.66%) |
Aug 05, 2010 | 13.42 | 13.77 | 13.42 | 13.67 | 56,912 | +0.14(+1.04%) |
Aug 04, 2010 | 13.57 | 13.60 | 13.49 | 13.53 | 35,185 | +0.05(+0.37%) |
Aug 03, 2010 | 13.60 | 13.65 | 13.41 | 13.48 | 47,680 | -0.17(-1.25%) |
Aug 02, 2010 | 13.75 | 13.80 | 13.60 | 13.65 | 29,551 | -0.05(-0.36%) |
Jul 30, 2010 | 13.70 | 13.75 | 13.62 | 13.70 | 22,214 | +0.02(+0.15%) |
Jul 29, 2010 | 13.58 | 13.68 | 13.58 | 13.68 | 20,504 | +0.06(+0.44%) |
Jul 28, 2010 | 13.65 | 13.65 | 13.51 | 13.62 | 17,016 | -0.01(-0.07%) |
Jul 27, 2010 | 13.60 | 13.65 | 13.53 | 13.63 | 19,442 | +0.07(+0.52%) |
Jul 26, 2010 | 13.34 | 13.61 | 13.28 | 13.56 | 55,634 | +0.36(+2.73%) |
Jul 23, 2010 | 13.21 | 13.25 | 13.15 | 13.20 | 23,892 | +0.02(+0.15%) |
Jul 22, 2010 | 13.06 | 13.18 | 13.00 | 13.18 | 27,994 | +0.13(+1.00%) |
Jul 21, 2010 | 13.28 | 13.35 | 13.05 | 13.05 | 29,043 | -0.03(-0.23%) |
Jul 20, 2010 | 12.92 | 13.15 | 12.91 | 13.08 | 18,735 | +0.00(+0.00%) |
Jul 19, 2010 | 12.93 | 13.18 | 12.93 | 13.08 | 22,844 | +0.06(+0.46%) |
Jul 16, 2010 | 13.02 | 13.04 | 12.93 | 13.02 | 26,373 | -0.04(-0.31%) |
Jul 15, 2010 | 13.10 | 13.16 | 13.03 | 13.06 | 20,778 | -0.09(-0.69%) |
Jul 14, 2010 | 13.05 | 13.18 | 12.94 | 13.15 | 24,578 | -0.01(-0.08%) |
Jul 13, 2010 | 13.13 | 13.17 | 13.06 | 13.16 | 41,877 | -0.11(-0.83%) |
Jul 12, 2010 | 13.16 | 13.31 | 13.15 | 13.27 | 30,857 | +0.01(+0.08%) |
Jul 09, 2010 | 13.26 | 13.26 | 12.90 | 13.26 | 25,914 | +0.12(+0.91%) |
Jul 08, 2010 | 13.00 | 13.14 | 12.89 | 13.14 | 23,345 | +0.17(+1.31%) |
Jul 07, 2010 | 12.73 | 13.00 | 12.73 | 12.97 | 36,998 | +0.16(+1.25%) |
Jul 06, 2010 | 13.10 | 13.10 | 12.80 | 12.81 | 27,535 | -0.14(-1.08%) |
Jul 02, 2010 | 12.95 | 13.06 | 12.90 | 12.95 | 16,890 | +0.03(+0.23%) |
Jul 01, 2010 | 12.90 | 12.97 | 12.90 | 12.92 | 30,942 | -0.02(-0.15%) |
Jun 30, 2010 | 13.08 | 13.12 | 12.94 | 12.94 | 24,903 | -0.04(-0.31%) |
Jun 29, 2010 | 13.31 | 13.41 | 12.91 | 12.98 | 33,957 | -0.57(-4.21%) |
Jun 25, 2010 | 13.55 | 13.58 | 13.36 | 13.55 | 42,463 | -0.01(-0.07%) |
Jun 24, 2010 | 13.27 | 13.56 | 13.27 | 13.56 | 23,489 | +0.22(+1.65%) |
Jun 23, 2010 | 13.23 | 13.34 | 13.09 | 13.34 | 39,795 | +0.16(+1.21%) |
Jun 22, 2010 | 13.11 | 13.32 | 13.10 | 13.18 | 56,909 | -0.04(-0.30%) |
Jun 21, 2010 | 13.19 | 13.28 | 13.15 | 13.22 | 45,142 | +0.05(+0.38%) |
Jun 18, 2010 | 13.17 | 13.19 | 12.90 | 13.17 | 27,722 | +0.22(+1.70%) |
Jun 17, 2010 | 12.81 | 12.95 | 12.81 | 12.95 | 108,835 | +0.21(+1.65%) |
Jun 16, 2010 | 12.60 | 12.74 | 12.60 | 12.74 | 19,170 | +0.09(+0.71%) |
Jun 15, 2010 | 12.52 | 12.65 | 12.52 | 12.65 | 17,517 | +0.11(+0.88%) |
Jun 14, 2010 | 12.38 | 12.55 | 12.38 | 12.54 | 22,191 | +0.15(+1.21%) |
Jun 11, 2010 | 12.34 | 12.39 | 12.27 | 12.39 | 25,576 | -0.06(-0.48%) |
Jun 10, 2010 | 12.33 | 12.46 | 12.25 | 12.45 | 29,774 | +0.21(+1.72%) |
Jun 09, 2010 | 12.02 | 12.24 | 12.02 | 12.24 | 23,436 | +0.16(+1.32%) |
Jun 08, 2010 | 12.00 | 12.09 | 11.94 | 12.08 | 54,008 | +0.07(+0.58%) |
Jun 07, 2010 | 12.10 | 12.10 | 11.93 | 12.01 | 30,710 | -0.09(-0.74%) |
Jun 04, 2010 | 12.10 | 12.26 | 12.10 | 12.10 | 26,976 | -0.17(-1.39%) |
Jun 03, 2010 | 12.28 | 12.30 | 12.19 | 12.27 | 15,385 | -0.03(-0.24%) |
Jun 02, 2010 | 12.28 | 12.30 | 12.14 | 12.30 | 82,610 | +0.09(+0.74%) |