Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 13.09 | 13.35 | 13.01 | 13.09 | 500 | -0.24(-1.84%) |
Aug 30, 2010 | 13.69 | 13.69 | 13.22 | 13.33 | 98,767 | -0.38(-2.77%) |
Aug 27, 2010 | 13.66 | 13.80 | 13.47 | 13.71 | 222,103 | +0.11(+0.81%) |
Aug 26, 2010 | 13.77 | 13.77 | 13.51 | 13.60 | 575 | -0.14(-1.02%) |
Aug 25, 2010 | 13.29 | 13.77 | 13.07 | 13.74 | 569 | +0.42(+3.15%) |
Aug 24, 2010 | 14.01 | 14.12 | 13.29 | 13.32 | 2,313 | -0.83(-5.87%) |
Aug 23, 2010 | 14.59 | 14.59 | 14.10 | 14.15 | 196,264 | -0.40(-2.75%) |
Aug 20, 2010 | 14.50 | 14.57 | 14.26 | 14.55 | 277,153 | +0.03(+0.21%) |
Aug 19, 2010 | 14.61 | 14.64 | 14.36 | 14.52 | 1,988 | -0.17(-1.16%) |
Aug 18, 2010 | 15.11 | 15.11 | 14.66 | 14.69 | 8,909 | -0.32(-2.13%) |
Aug 17, 2010 | 14.37 | 15.02 | 14.37 | 15.01 | 1,373 | +0.71(+4.97%) |
Aug 16, 2010 | 14.44 | 14.59 | 14.26 | 14.30 | 128,781 | -0.15(-1.04%) |
Aug 13, 2010 | 14.45 | 14.60 | 14.21 | 14.45 | 239,079 | +0.06(+0.42%) |
Aug 12, 2010 | 14.30 | 14.52 | 14.15 | 14.39 | 204,188 | -0.03(-0.21%) |
Aug 11, 2010 | 14.79 | 14.79 | 14.28 | 14.42 | 2,492 | -0.27(-1.84%) |
Aug 10, 2010 | 14.69 | 15.02 | 14.50 | 14.69 | 1,063 | -0.19(-1.28%) |
Aug 09, 2010 | 14.86 | 15.03 | 14.66 | 14.88 | 219,332 | +0.06(+0.40%) |
Aug 06, 2010 | 14.82 | 15.21 | 14.24 | 14.82 | 726,079 | -0.32(-2.11%) |
Aug 05, 2010 | 15.42 | 15.51 | 15.10 | 15.14 | 298,588 | -0.35(-2.26%) |
Aug 04, 2010 | 16.33 | 16.44 | 15.19 | 15.49 | 1,083,546 | -0.71(-4.38%) |
Aug 03, 2010 | 16.93 | 17.10 | 16.19 | 16.20 | 516,499 | -0.83(-4.87%) |
Aug 02, 2010 | 17.29 | 17.40 | 16.90 | 17.03 | 206,841 | -0.12(-0.70%) |
Jul 30, 2010 | 17.15 | 17.18 | 16.65 | 17.15 | 262,844 | +0.19(+1.12%) |
Jul 29, 2010 | 17.45 | 17.54 | 16.76 | 16.96 | 207,603 | -0.44(-2.53%) |
Jul 28, 2010 | 17.40 | 18.05 | 17.21 | 17.40 | 923 | -0.66(-3.65%) |
Jul 27, 2010 | 18.42 | 18.47 | 17.96 | 18.06 | 223,102 | -0.21(-1.15%) |
Jul 26, 2010 | 17.95 | 18.43 | 17.88 | 18.27 | 198,764 | +0.41(+2.30%) |
Jul 23, 2010 | 17.95 | 18.10 | 17.69 | 17.86 | 257,602 | -0.19(-1.05%) |
Jul 22, 2010 | 18.22 | 18.30 | 17.88 | 18.05 | 333,463 | +0.04(+0.22%) |
Jul 21, 2010 | 18.72 | 18.81 | 17.89 | 18.01 | 160,750 | -0.60(-3.22%) |
Jul 20, 2010 | 18.23 | 18.62 | 18.19 | 18.61 | 126,441 | +0.18(+0.98%) |
Jul 19, 2010 | 18.46 | 18.53 | 18.26 | 18.43 | 124,336 | -0.02(-0.11%) |
Jul 16, 2010 | 18.45 | 18.58 | 18.32 | 18.45 | 221,872 | -0.10(-0.54%) |
Jul 15, 2010 | 18.58 | 18.65 | 18.44 | 18.55 | 155,304 | -0.03(-0.16%) |
Jul 14, 2010 | 19.00 | 19.00 | 18.50 | 18.58 | 88,051 | -0.43(-2.26%) |
Jul 13, 2010 | 19.01 | 19.04 | 18.60 | 19.01 | 2,258 | +0.51(+2.76%) |
Jul 12, 2010 | 18.54 | 18.81 | 18.47 | 18.50 | 142,163 | -0.04(-0.22%) |
Jul 09, 2010 | 18.54 | 18.62 | 18.22 | 18.54 | 140,812 | +0.19(+1.04%) |
Jul 08, 2010 | 18.35 | 18.43 | 18.12 | 18.35 | 201,323 | +0.20(+1.10%) |
Jul 07, 2010 | 18.00 | 18.23 | 17.76 | 18.15 | 303,777 | +0.16(+0.89%) |
Jul 06, 2010 | 17.99 | 18.26 | 17.91 | 17.99 | 1,294 | +0.06(+0.33%) |
Jul 02, 2010 | 17.93 | 18.15 | 17.85 | 17.93 | 190,106 | +0.03(+0.17%) |
Jul 01, 2010 | 18.03 | 18.03 | 17.55 | 17.90 | 474,934 | -0.06(-0.33%) |
Jun 30, 2010 | 17.96 | 18.29 | 17.80 | 17.96 | 1,811 | -0.13(-0.72%) |
Jun 29, 2010 | 18.05 | 18.39 | 17.88 | 18.09 | 314,440 | +0.26(+1.46%) |
Jun 25, 2010 | 17.83 | 18.00 | 17.59 | 17.83 | 612,607 | -0.02(-0.11%) |
Jun 24, 2010 | 17.85 | 17.96 | 17.31 | 17.85 | 132 | +0.40(+2.29%) |
Jun 23, 2010 | 17.00 | 17.55 | 16.82 | 17.45 | 211,615 | +0.49(+2.89%) |
Jun 22, 2010 | 16.96 | 17.27 | 16.94 | 16.96 | 647 | -0.09(-0.53%) |
Jun 21, 2010 | 17.12 | 17.52 | 16.87 | 17.05 | 177,342 | +0.08(+0.47%) |
Jun 18, 2010 | 16.97 | 17.57 | 16.81 | 16.97 | 363,266 | -0.50(-2.86%) |
Jun 17, 2010 | 17.47 | 17.60 | 17.34 | 17.47 | 126 | +0.17(+0.98%) |
Jun 16, 2010 | 17.08 | 17.37 | 16.97 | 17.30 | 203,115 | +0.16(+0.93%) |
Jun 15, 2010 | 17.14 | 17.23 | 16.65 | 17.14 | 1,125 | +0.12(+0.71%) |
Jun 14, 2010 | 17.20 | 17.20 | 16.77 | 17.02 | 212,795 | -0.08(-0.47%) |
Jun 11, 2010 | 16.85 | 17.32 | 16.76 | 17.10 | 136,051 | +0.10(+0.59%) |
Jun 10, 2010 | 17.00 | 17.00 | 16.71 | 17.00 | 1,045 | +0.28(+1.67%) |
Jun 09, 2010 | 17.01 | 17.06 | 16.62 | 16.72 | 154,350 | -0.16(-0.95%) |
Jun 08, 2010 | 17.07 | 17.14 | 16.72 | 16.88 | 180,296 | -0.16(-0.94%) |
Jun 07, 2010 | 16.96 | 17.34 | 16.82 | 17.04 | 146,409 | +0.22(+1.31%) |
Jun 04, 2010 | 16.82 | 17.37 | 16.72 | 16.82 | 166,797 | -0.74(-4.21%) |
Jun 03, 2010 | 17.56 | 17.65 | 17.17 | 17.56 | 144,890 | +0.15(+0.86%) |
Jun 02, 2010 | 17.41 | 17.41 | 16.54 | 17.41 | 137,555 | +0.84(+5.07%) |