Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 15.75 | 15.94 | 15.24 | 15.78 | 2,300 | +0.30(+1.94%) |
Aug 30, 2010 | 15.73 | 15.83 | 15.43 | 15.48 | 204,004 | -0.38(-2.40%) |
Aug 27, 2010 | 15.86 | 15.91 | 14.92 | 15.86 | 246,033 | +0.73(+4.82%) |
Aug 26, 2010 | 15.42 | 15.64 | 14.97 | 15.13 | 695 | -0.23(-1.50%) |
Aug 25, 2010 | 15.15 | 15.46 | 14.77 | 15.36 | 688 | +0.12(+0.79%) |
Aug 24, 2010 | 15.42 | 15.71 | 15.19 | 15.24 | 2,796 | -0.41(-2.62%) |
Aug 23, 2010 | 15.92 | 16.07 | 15.60 | 15.65 | 308,437 | -0.11(-0.70%) |
Aug 20, 2010 | 15.66 | 15.80 | 15.44 | 15.76 | 208,962 | -0.08(-0.51%) |
Aug 19, 2010 | 16.29 | 16.43 | 15.80 | 15.84 | 1,040 | -0.49(-3.00%) |
Aug 18, 2010 | 16.81 | 16.87 | 16.29 | 16.33 | 10,774 | -0.43(-2.57%) |
Aug 17, 2010 | 16.81 | 17.25 | 16.57 | 16.76 | 1,659 | +0.11(+0.66%) |
Aug 16, 2010 | 16.30 | 16.95 | 16.21 | 16.65 | 405,115 | +0.30(+1.83%) |
Aug 13, 2010 | 16.35 | 16.75 | 15.85 | 16.35 | 318,842 | +0.22(+1.36%) |
Aug 12, 2010 | 15.79 | 16.65 | 15.75 | 16.13 | 620,428 | +0.03(+0.19%) |
Aug 11, 2010 | 16.51 | 16.51 | 15.94 | 16.10 | 3,012 | -0.67(-4.00%) |
Aug 10, 2010 | 17.30 | 17.36 | 16.50 | 16.77 | 1,285 | -0.73(-4.17%) |
Aug 09, 2010 | 17.30 | 18.24 | 17.20 | 17.50 | 1,066,525 | +0.38(+2.22%) |
Aug 06, 2010 | 17.12 | 17.29 | 16.45 | 17.12 | 1,192,961 | +0.45(+2.70%) |
Aug 05, 2010 | 16.25 | 16.95 | 16.09 | 16.67 | 853,953 | +0.32(+1.96%) |
Aug 04, 2010 | 16.18 | 16.45 | 15.80 | 16.35 | 2,000 | +0.21(+1.30%) |
Aug 03, 2010 | 15.91 | 16.16 | 15.68 | 16.14 | 247,180 | +0.13(+0.81%) |
Aug 02, 2010 | 15.65 | 16.05 | 15.42 | 16.01 | 380,049 | +0.66(+4.30%) |
Jul 30, 2010 | 15.35 | 15.70 | 14.91 | 15.35 | 677,768 | -0.05(-0.32%) |
Jul 29, 2010 | 15.23 | 15.49 | 14.69 | 15.40 | 589,545 | +0.32(+2.12%) |
Jul 28, 2010 | 15.08 | 15.24 | 14.89 | 15.08 | 1,116 | -0.08(-0.53%) |
Jul 27, 2010 | 15.47 | 15.50 | 15.03 | 15.16 | 270,511 | -0.15(-0.98%) |
Jul 26, 2010 | 15.30 | 15.50 | 15.05 | 15.31 | 390,112 | +0.07(+0.46%) |
Jul 23, 2010 | 14.89 | 15.44 | 14.80 | 15.24 | 463,134 | +0.34(+2.28%) |
Jul 22, 2010 | 14.45 | 15.14 | 14.40 | 14.90 | 699,541 | +0.70(+4.93%) |
Jul 21, 2010 | 14.57 | 14.99 | 14.09 | 14.20 | 252,486 | -0.20(-1.39%) |
Jul 20, 2010 | 14.34 | 14.80 | 14.19 | 14.40 | 438,724 | -0.19(-1.30%) |
Jul 19, 2010 | 14.74 | 14.77 | 14.27 | 14.59 | 125,613 | -0.02(-0.14%) |
Jul 16, 2010 | 14.61 | 15.10 | 14.59 | 14.61 | 215,703 | -0.54(-3.56%) |
Jul 15, 2010 | 15.34 | 15.39 | 14.83 | 15.15 | 301,447 | -0.17(-1.11%) |
Jul 14, 2010 | 14.90 | 15.55 | 14.78 | 15.32 | 361,110 | +0.32(+2.13%) |
Jul 13, 2010 | 15.00 | 15.45 | 14.70 | 15.00 | 2,729 | +0.48(+3.31%) |
Jul 12, 2010 | 14.73 | 14.82 | 14.19 | 14.52 | 149,410 | -0.31(-2.09%) |
Jul 09, 2010 | 14.83 | 14.84 | 14.14 | 14.83 | 284,017 | +0.56(+3.92%) |
Jul 08, 2010 | 14.27 | 14.32 | 13.64 | 14.27 | 190,145 | +0.39(+2.81%) |
Jul 07, 2010 | 13.19 | 13.92 | 13.16 | 13.88 | 216,646 | +0.68(+5.15%) |
Jul 06, 2010 | 13.20 | 13.93 | 13.14 | 13.20 | 1,396 | -0.25(-1.86%) |
Jul 02, 2010 | 13.45 | 13.64 | 13.15 | 13.45 | 150,692 | +0.00(+0.00%) |
Jul 01, 2010 | 13.33 | 13.65 | 13.01 | 13.45 | 488,668 | +0.19(+1.43%) |
Jun 30, 2010 | 13.26 | 14.24 | 13.26 | 13.26 | 3,922 | +0.00(+0.00%) |
Jun 29, 2010 | 13.72 | 13.77 | 13.04 | 13.26 | 405,567 | -1.09(-7.60%) |
Jun 25, 2010 | 14.35 | 14.66 | 13.80 | 14.35 | 650,780 | +0.48(+3.46%) |
Jun 24, 2010 | 13.87 | 14.18 | 13.82 | 13.87 | 160 | -0.22(-1.56%) |
Jun 23, 2010 | 14.01 | 14.59 | 13.92 | 14.09 | 420,794 | +0.12(+0.86%) |
Jun 22, 2010 | 13.97 | 14.76 | 13.92 | 13.97 | 784 | -0.44(-3.05%) |
Jun 21, 2010 | 14.90 | 15.02 | 14.16 | 14.41 | 358,073 | -0.27(-1.84%) |
Jun 18, 2010 | 14.68 | 14.90 | 14.32 | 14.68 | 433,929 | +0.15(+1.03%) |
Jun 17, 2010 | 14.53 | 14.74 | 14.26 | 14.53 | 218,433 | +0.04(+0.28%) |
Jun 16, 2010 | 14.36 | 14.69 | 14.36 | 14.49 | 160,230 | -0.12(-0.82%) |
Jun 15, 2010 | 14.61 | 14.67 | 14.32 | 14.61 | 1,363 | +0.34(+2.38%) |
Jun 14, 2010 | 14.71 | 14.75 | 14.20 | 14.27 | 261,708 | -0.22(-1.52%) |
Jun 11, 2010 | 14.19 | 14.49 | 14.10 | 14.49 | 118,905 | +0.08(+0.56%) |
Jun 10, 2010 | 14.41 | 14.61 | 13.92 | 14.41 | 1,266 | +0.59(+4.27%) |
Jun 09, 2010 | 14.00 | 14.08 | 13.58 | 13.82 | 258,056 | -0.07(-0.50%) |
Jun 08, 2010 | 13.82 | 14.02 | 13.50 | 13.89 | 225,579 | +0.04(+0.29%) |
Jun 07, 2010 | 14.51 | 14.54 | 13.79 | 13.85 | 316,708 | -0.65(-4.48%) |
Jun 04, 2010 | 14.50 | 15.10 | 14.41 | 14.50 | 287,962 | -0.66(-4.35%) |
Jun 03, 2010 | 15.16 | 15.68 | 14.90 | 15.16 | 944,384 | +0.16(+1.07%) |
Jun 02, 2010 | 15.00 | 15.04 | 13.86 | 15.00 | 399,137 | +0.89(+6.31%) |