Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.67 | 14.85 | 14.27 | 14.45 | 801,957 | -0.28(-1.90%) |
Aug 30, 2010 | 14.90 | 15.10 | 14.69 | 14.73 | 708,134 | -0.22(-1.47%) |
Aug 27, 2010 | 14.80 | 14.96 | 14.40 | 14.95 | 913,219 | +0.26(+1.77%) |
Aug 26, 2010 | 14.53 | 14.94 | 14.52 | 14.69 | 934,837 | +0.29(+2.01%) |
Aug 25, 2010 | 14.22 | 14.46 | 14.00 | 14.40 | 1,240,284 | -0.04(-0.28%) |
Aug 24, 2010 | 14.27 | 14.54 | 14.01 | 14.44 | 1,279,646 | -0.19(-1.30%) |
Aug 23, 2010 | 15.35 | 15.39 | 14.55 | 14.63 | 1,102,452 | -0.66(-4.32%) |
Aug 20, 2010 | 15.43 | 15.43 | 14.76 | 15.29 | 1,071,388 | -0.16(-1.04%) |
Aug 19, 2010 | 15.65 | 15.72 | 15.30 | 15.45 | 792,547 | -0.24(-1.53%) |
Aug 18, 2010 | 15.80 | 15.99 | 15.45 | 15.69 | 581,822 | -0.02(-0.13%) |
Aug 17, 2010 | 15.66 | 16.02 | 15.47 | 15.71 | 1,062,165 | +0.33(+2.15%) |
Aug 16, 2010 | 15.15 | 15.51 | 15.11 | 15.38 | 797,474 | +0.08(+0.52%) |
Aug 13, 2010 | 15.51 | 15.76 | 15.22 | 15.30 | 978,488 | -0.42(-2.67%) |
Aug 12, 2010 | 15.51 | 16.12 | 15.42 | 15.72 | 1,329,800 | -0.17(-1.07%) |
Aug 11, 2010 | 16.23 | 16.35 | 15.50 | 15.89 | 1,790,665 | -0.81(-4.85%) |
Aug 10, 2010 | 16.88 | 16.88 | 16.14 | 16.70 | 1,934,316 | -0.41(-2.40%) |
Aug 09, 2010 | 17.08 | 17.21 | 16.89 | 17.11 | 1,079,899 | +0.27(+1.60%) |
Aug 06, 2010 | 16.59 | 16.97 | 16.40 | 16.84 | 1,266,850 | -0.03(-0.18%) |
Aug 05, 2010 | 17.06 | 17.26 | 16.72 | 16.87 | 1,215,536 | -0.36(-2.09%) |
Aug 04, 2010 | 16.67 | 17.39 | 16.65 | 17.23 | 1,656,794 | +0.24(+1.41%) |
Aug 03, 2010 | 17.34 | 17.64 | 16.86 | 16.99 | 2,551,046 | -0.76(-4.29%) |
Aug 02, 2010 | 19.19 | 19.19 | 17.62 | 17.75 | 3,189,970 | -1.13(-5.97%) |
Jul 30, 2010 | 18.25 | 19.19 | 17.82 | 18.88 | 2,582,338 | +0.18(+0.96%) |
Jul 29, 2010 | 18.33 | 19.36 | 17.82 | 18.70 | 5,387,799 | +1.50(+8.72%) |
Jul 28, 2010 | 17.61 | 17.92 | 16.96 | 17.20 | 1,421,319 | -0.43(-2.44%) |
Jul 27, 2010 | 18.48 | 18.55 | 17.50 | 17.63 | 1,592,345 | -0.72(-3.92%) |
Jul 26, 2010 | 17.75 | 18.64 | 17.25 | 18.35 | 3,117,880 | +0.84(+4.80%) |
Jul 23, 2010 | 16.54 | 17.56 | 16.41 | 17.51 | 2,246,892 | +0.95(+5.74%) |
Jul 22, 2010 | 15.96 | 17.37 | 15.55 | 16.56 | 3,030,079 | +0.88(+5.61%) |
Jul 21, 2010 | 16.10 | 16.15 | 15.52 | 15.68 | 683,902 | -0.33(-2.06%) |
Jul 20, 2010 | 15.22 | 16.06 | 15.20 | 16.01 | 899,334 | +0.42(+2.69%) |
Jul 19, 2010 | 15.97 | 15.97 | 15.20 | 15.59 | 733,188 | -0.24(-1.52%) |
Jul 16, 2010 | 16.33 | 16.33 | 15.70 | 15.83 | 1,133,363 | -0.49(-3.00%) |
Jul 15, 2010 | 16.02 | 16.98 | 15.91 | 16.32 | 3,706,567 | +1.02(+6.67%) |
Jul 14, 2010 | 15.33 | 15.58 | 15.05 | 15.30 | 823,719 | -0.05(-0.33%) |
Jul 13, 2010 | 15.45 | 15.45 | 15.15 | 15.35 | 751,920 | +0.22(+1.45%) |
Jul 12, 2010 | 15.46 | 15.73 | 14.90 | 15.13 | 895,848 | -0.37(-2.39%) |
Jul 09, 2010 | 14.67 | 15.58 | 14.56 | 15.50 | 1,089,294 | +0.77(+5.23%) |
Jul 08, 2010 | 14.88 | 15.34 | 14.41 | 14.73 | 1,032,786 | +0.13(+0.89%) |
Jul 07, 2010 | 14.43 | 14.65 | 13.95 | 14.60 | 1,716,523 | +0.16(+1.11%) |
Jul 06, 2010 | 14.65 | 15.00 | 14.20 | 14.44 | 1,502,727 | -0.03(-0.21%) |
Jul 02, 2010 | 14.65 | 15.06 | 14.29 | 14.47 | 692,590 | +0.00(+0.00%) |
Jul 01, 2010 | 15.00 | 15.14 | 14.00 | 14.47 | 1,886,626 | -0.47(-3.15%) |
Jun 30, 2010 | 15.12 | 15.76 | 14.80 | 14.94 | 853,725 | -0.05(-0.33%) |
Jun 29, 2010 | 15.58 | 15.58 | 14.87 | 14.99 | 1,172,138 | -0.98(-6.14%) |
Jun 25, 2010 | 15.40 | 15.97 | 15.05 | 15.97 | 1,440,455 | +0.60(+3.90%) |
Jun 24, 2010 | 16.00 | 16.09 | 15.30 | 15.37 | 994,036 | -0.80(-4.95%) |
Jun 23, 2010 | 16.33 | 16.34 | 15.70 | 16.17 | 1,229,658 | -0.27(-1.64%) |
Jun 22, 2010 | 16.72 | 17.05 | 16.20 | 16.44 | 767,114 | -0.26(-1.56%) |
Jun 21, 2010 | 17.41 | 17.70 | 16.55 | 16.70 | 1,060,957 | -0.45(-2.62%) |
Jun 18, 2010 | 17.37 | 17.40 | 17.00 | 17.15 | 1,014,282 | -0.14(-0.81%) |
Jun 17, 2010 | 17.59 | 17.78 | 16.93 | 17.29 | 1,546,776 | -0.24(-1.37%) |
Jun 16, 2010 | 18.07 | 18.15 | 17.40 | 17.53 | 2,092,523 | -0.64(-3.55%) |
Jun 15, 2010 | 17.39 | 18.35 | 17.00 | 18.18 | 2,563,345 | +1.19(+6.97%) |
Jun 14, 2010 | 17.12 | 17.51 | 16.92 | 16.99 | 2,034,683 | +0.14(+0.83%) |
Jun 11, 2010 | 16.13 | 16.89 | 15.97 | 16.85 | 1,004,139 | +0.41(+2.49%) |
Jun 10, 2010 | 16.23 | 16.57 | 15.99 | 16.44 | 1,340,278 | +0.63(+3.98%) |
Jun 09, 2010 | 16.20 | 16.43 | 15.60 | 15.81 | 1,191,641 | -0.14(-0.88%) |
Jun 08, 2010 | 15.67 | 16.00 | 15.03 | 15.95 | 2,045,956 | +0.42(+2.70%) |
Jun 07, 2010 | 16.69 | 16.69 | 15.42 | 15.53 | 2,517,165 | -1.23(-7.34%) |
Jun 04, 2010 | 15.98 | 17.40 | 15.87 | 16.76 | 4,535,430 | +0.19(+1.15%) |
Jun 03, 2010 | 15.91 | 16.65 | 15.12 | 16.57 | 3,115,739 | +0.93(+5.95%) |
Jun 02, 2010 | 13.98 | 15.74 | 13.92 | 15.64 | 3,217,227 | +1.76(+12.68%) |