Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.64 | 24.40 | 23.32 | 23.64 | 104 | -0.37(-1.55%) |
Aug 30, 2010 | 24.74 | 25.31 | 23.93 | 24.02 | 678,978 | -0.08(-0.32%) |
Aug 27, 2010 | 24.09 | 24.54 | 22.68 | 24.09 | 432,083 | +1.12(+4.87%) |
Aug 26, 2010 | 23.18 | 24.21 | 22.58 | 22.97 | 940 | -0.19(-0.83%) |
Aug 25, 2010 | 23.80 | 24.19 | 21.26 | 23.16 | 5,854 | -0.02(-0.08%) |
Aug 24, 2010 | 23.44 | 24.40 | 22.87 | 23.18 | 104 | -1.30(-5.31%) |
Aug 23, 2010 | 24.88 | 25.64 | 23.83 | 24.48 | 1,110,616 | +0.82(+3.48%) |
Aug 20, 2010 | 21.32 | 23.76 | 20.49 | 23.66 | 917,233 | +1.77(+8.09%) |
Aug 19, 2010 | 23.89 | 23.92 | 21.54 | 21.89 | 418 | -1.51(-6.46%) |
Aug 18, 2010 | 21.54 | 23.90 | 21.42 | 23.40 | 1,113 | +2.61(+12.56%) |
Aug 17, 2010 | 19.29 | 20.95 | 19.05 | 20.79 | 542,215 | +2.13(+11.44%) |
Aug 16, 2010 | 19.02 | 19.06 | 18.10 | 18.66 | 454,258 | +0.56(+3.12%) |
Aug 13, 2010 | 18.09 | 18.79 | 17.91 | 18.09 | 261,461 | -0.17(-0.92%) |
Aug 12, 2010 | 18.32 | 18.94 | 18.04 | 18.26 | 176,025 | -0.63(-3.31%) |
Aug 11, 2010 | 19.24 | 19.60 | 17.66 | 18.89 | 356,253 | -0.81(-4.13%) |
Aug 10, 2010 | 19.40 | 19.81 | 18.83 | 19.70 | 1,149 | +0.76(+3.99%) |
Aug 09, 2010 | 17.81 | 19.57 | 17.80 | 18.94 | 507,542 | +1.46(+8.37%) |
Aug 06, 2010 | 17.48 | 17.65 | 17.12 | 17.48 | 168,704 | +0.43(+2.53%) |
Aug 05, 2010 | 16.72 | 17.46 | 16.55 | 17.05 | 169,640 | +0.31(+1.83%) |
Aug 04, 2010 | 16.04 | 17.21 | 15.96 | 16.74 | 411,140 | +0.91(+5.74%) |
Aug 03, 2010 | 15.39 | 16.03 | 15.05 | 15.84 | 246,560 | +0.90(+6.02%) |
Aug 02, 2010 | 14.35 | 15.26 | 14.06 | 14.94 | 200,202 | +0.88(+6.26%) |
Jul 30, 2010 | 14.06 | 14.21 | 13.77 | 14.06 | 18,882 | -0.10(-0.68%) |
Jul 29, 2010 | 14.25 | 14.35 | 12.59 | 14.15 | 196,658 | +0.10(+0.68%) |
Jul 28, 2010 | 14.48 | 14.48 | 13.91 | 14.06 | 64,193 | -0.37(-2.59%) |
Jul 27, 2010 | 14.83 | 15.24 | 14.22 | 14.43 | 125,931 | +0.19(+1.34%) |
Jul 26, 2010 | 13.62 | 14.54 | 13.45 | 14.24 | 244,839 | +0.74(+5.46%) |
Jul 23, 2010 | 13.72 | 14.09 | 13.40 | 13.50 | 121,560 | -0.21(-1.50%) |
Jul 22, 2010 | 14.12 | 14.14 | 13.66 | 13.71 | 174,498 | -0.06(-0.45%) |
Jul 21, 2010 | 13.69 | 14.27 | 13.63 | 13.77 | 160,708 | +0.33(+2.42%) |
Jul 20, 2010 | 13.01 | 13.75 | 13.01 | 13.44 | 138,159 | +0.55(+4.31%) |
Jul 19, 2010 | 12.25 | 12.89 | 11.86 | 12.89 | 98,422 | +0.60(+4.91%) |
Jul 16, 2010 | 12.29 | 12.44 | 12.03 | 12.29 | 44,822 | +0.03(+0.23%) |
Jul 15, 2010 | 12.04 | 12.39 | 11.74 | 12.26 | 81,710 | +0.15(+1.26%) |
Jul 14, 2010 | 11.63 | 12.71 | 11.26 | 12.10 | 77,560 | +0.00(+0.00%) |
Jul 13, 2010 | 11.95 | 12.25 | 11.69 | 12.10 | 147,546 | +0.24(+2.02%) |
Jul 12, 2010 | 12.07 | 12.07 | 11.72 | 11.86 | 10,085 | -0.10(-0.80%) |
Jul 09, 2010 | 11.96 | 12.11 | 11.91 | 11.96 | 34,748 | +0.11(+0.89%) |
Jul 08, 2010 | 12.20 | 12.47 | 11.58 | 11.85 | 116,674 | +0.00(+0.00%) |
Jul 07, 2010 | 10.34 | 11.95 | 10.34 | 11.85 | 273,834 | +1.53(+14.83%) |
Jul 06, 2010 | 9.912 | 10.40 | 9.912 | 10.32 | 48,014 | +0.55(+5.68%) |
Jul 02, 2010 | 9.769 | 10.06 | 9.482 | 9.769 | 32,282 | +0.39(+4.18%) |
Jul 01, 2010 | 9.424 | 9.616 | 9.243 | 9.377 | 64,082 | +0.10(+1.03%) |
Jun 30, 2010 | 9.434 | 9.673 | 9.281 | 9.281 | 38,900 | -0.25(-2.61%) |
Jun 29, 2010 | 10.13 | 10.13 | 9.530 | 9.530 | 34,490 | -1.00(-9.45%) |
Jun 25, 2010 | 10.52 | 10.52 | 10.14 | 10.52 | 64,067 | +0.14(+1.38%) |
Jun 24, 2010 | 10.48 | 10.48 | 10.14 | 10.38 | 44,000 | -0.05(-0.46%) |
Jun 23, 2010 | 10.46 | 10.53 | 10.23 | 10.43 | 66,994 | +0.01(+0.09%) |
Jun 22, 2010 | 10.52 | 10.57 | 10.30 | 10.42 | 62,686 | +0.06(+0.55%) |
Jun 21, 2010 | 10.22 | 10.36 | 10.11 | 10.36 | 20,171 | +0.20(+1.98%) |
Jun 18, 2010 | 10.16 | 10.17 | 9.855 | 10.16 | 17,506 | +0.11(+1.05%) |
Jun 17, 2010 | 10.09 | 10.09 | 9.472 | 10.06 | 56,150 | +0.18(+1.84%) |
Jun 16, 2010 | 9.855 | 10.24 | 9.779 | 9.874 | 101,090 | -0.08(-0.77%) |
Jun 15, 2010 | 9.855 | 9.951 | 9.616 | 9.951 | 66,127 | +0.26(+2.67%) |
Jun 14, 2010 | 9.453 | 9.903 | 9.405 | 9.692 | 67,203 | +0.46(+4.97%) |
Jun 11, 2010 | 8.420 | 9.415 | 8.420 | 9.233 | 64,762 | +0.59(+6.87%) |
Jun 10, 2010 | 8.496 | 8.669 | 8.276 | 8.640 | 32,161 | +0.40(+4.88%) |
Jun 09, 2010 | 8.334 | 8.334 | 8.085 | 8.238 | 32,705 | -0.18(-2.16%) |
Jun 08, 2010 | 8.898 | 8.898 | 8.276 | 8.420 | 49,358 | -0.62(-6.88%) |
Jun 07, 2010 | 9.491 | 9.491 | 9.042 | 9.042 | 16,681 | -0.19(-2.07%) |
Jun 04, 2010 | 9.233 | 9.415 | 9.023 | 9.233 | 28,981 | -0.09(-0.92%) |
Jun 03, 2010 | 9.472 | 9.472 | 9.281 | 9.319 | 8,099 | -0.16(-1.72%) |
Jun 02, 2010 | 9.845 | 9.845 | 9.472 | 9.482 | 39,176 | -0.41(-4.16%) |