Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 13.96 | 14.14 | 13.64 | 13.75 | 129,013 | -0.19(-1.37%) |
Aug 30, 2010 | 14.61 | 14.82 | 13.94 | 13.94 | 93,460 | -0.78(-5.30%) |
Aug 27, 2010 | 14.33 | 14.77 | 14.14 | 14.72 | 60,168 | +0.64(+4.52%) |
Aug 26, 2010 | 14.40 | 14.41 | 13.95 | 14.09 | 42,150 | -0.27(-1.86%) |
Aug 25, 2010 | 13.86 | 14.37 | 13.80 | 14.36 | 67,890 | +0.40(+2.90%) |
Aug 24, 2010 | 13.93 | 14.25 | 13.90 | 13.95 | 99,841 | -0.12(-0.88%) |
Aug 23, 2010 | 14.24 | 14.37 | 14.00 | 14.07 | 106,173 | -0.05(-0.34%) |
Aug 20, 2010 | 13.98 | 14.17 | 13.86 | 14.12 | 91,678 | +0.12(+0.83%) |
Aug 19, 2010 | 14.75 | 14.75 | 13.86 | 14.01 | 107,456 | -0.81(-5.50%) |
Aug 18, 2010 | 14.75 | 14.96 | 14.51 | 14.82 | 49,299 | +0.01(+0.09%) |
Aug 17, 2010 | 14.66 | 14.84 | 14.46 | 14.81 | 131,385 | +0.39(+2.71%) |
Aug 16, 2010 | 14.15 | 14.50 | 14.15 | 14.42 | 45,226 | +0.22(+1.54%) |
Aug 13, 2010 | 14.39 | 14.39 | 14.04 | 14.20 | 86,372 | -0.29(-2.03%) |
Aug 12, 2010 | 14.48 | 14.74 | 14.33 | 14.49 | 76,912 | -0.27(-1.85%) |
Aug 11, 2010 | 15.27 | 15.42 | 14.68 | 14.77 | 115,335 | -0.85(-5.44%) |
Aug 10, 2010 | 15.86 | 16.30 | 15.53 | 15.61 | 133,114 | -0.50(-3.10%) |
Aug 09, 2010 | 15.96 | 16.30 | 15.81 | 16.11 | 64,828 | +0.36(+2.26%) |
Aug 06, 2010 | 16.05 | 16.66 | 15.60 | 15.76 | 73,352 | -0.64(-3.92%) |
Aug 05, 2010 | 16.50 | 16.70 | 16.26 | 16.40 | 40,175 | -0.31(-1.88%) |
Aug 04, 2010 | 16.48 | 16.89 | 16.39 | 16.72 | 69,124 | +0.31(+1.88%) |
Aug 03, 2010 | 16.50 | 16.79 | 16.20 | 16.41 | 47,229 | -0.14(-0.87%) |
Aug 02, 2010 | 16.34 | 16.63 | 16.12 | 16.55 | 86,579 | +0.59(+3.69%) |
Jul 30, 2010 | 16.18 | 16.44 | 15.72 | 15.96 | 165,997 | -0.56(-3.40%) |
Jul 29, 2010 | 16.81 | 16.85 | 16.34 | 16.52 | 45,795 | -0.05(-0.29%) |
Jul 28, 2010 | 16.68 | 16.90 | 16.50 | 16.57 | 55,061 | -0.19(-1.14%) |
Jul 27, 2010 | 17.03 | 17.08 | 16.70 | 16.76 | 76,387 | -0.05(-0.33%) |
Jul 26, 2010 | 16.47 | 16.92 | 16.42 | 16.82 | 93,338 | +0.47(+2.85%) |
Jul 23, 2010 | 15.77 | 16.39 | 15.74 | 16.35 | 116,900 | +0.45(+2.84%) |
Jul 22, 2010 | 15.55 | 16.06 | 15.55 | 15.90 | 132,405 | +0.59(+3.84%) |
Jul 21, 2010 | 15.73 | 15.91 | 15.30 | 15.31 | 104,749 | -0.33(-2.10%) |
Jul 20, 2010 | 15.26 | 15.66 | 15.07 | 15.64 | 135,635 | +0.08(+0.48%) |
Jul 19, 2010 | 15.30 | 16.15 | 15.24 | 15.57 | 75,847 | +0.06(+0.40%) |
Jul 16, 2010 | 15.55 | 15.67 | 15.40 | 15.51 | 190,414 | -0.23(-1.48%) |
Jul 15, 2010 | 16.16 | 16.16 | 15.60 | 15.74 | 84,184 | -0.35(-2.17%) |
Jul 14, 2010 | 16.48 | 16.48 | 15.92 | 16.09 | 87,799 | -0.40(-2.43%) |
Jul 13, 2010 | 15.93 | 16.57 | 15.67 | 16.49 | 85,871 | +0.88(+5.65%) |
Jul 12, 2010 | 15.67 | 15.71 | 15.46 | 15.61 | 55,003 | -0.18(-1.12%) |
Jul 09, 2010 | 15.46 | 15.86 | 15.44 | 15.78 | 53,036 | +0.33(+2.15%) |
Jul 08, 2010 | 15.29 | 15.48 | 15.16 | 15.45 | 73,544 | +0.38(+2.52%) |
Jul 07, 2010 | 14.64 | 15.09 | 14.64 | 15.07 | 178,411 | +0.54(+3.74%) |
Jul 06, 2010 | 15.46 | 15.46 | 14.49 | 14.53 | 114,955 | -0.54(-3.56%) |
Jul 02, 2010 | 15.54 | 15.54 | 15.06 | 15.06 | 57,750 | -0.28(-1.86%) |
Jul 01, 2010 | 15.44 | 15.84 | 15.25 | 15.35 | 138,962 | -0.10(-0.66%) |
Jun 30, 2010 | 15.46 | 16.03 | 15.44 | 15.45 | 111,988 | -0.05(-0.31%) |
Jun 29, 2010 | 15.18 | 15.81 | 15.17 | 15.50 | 186,294 | +0.29(+1.92%) |
Jun 25, 2010 | 15.26 | 15.50 | 14.95 | 15.21 | 514,517 | +0.07(+0.49%) |
Jun 24, 2010 | 15.17 | 15.59 | 15.10 | 15.13 | 42,346 | -0.22(-1.41%) |
Jun 23, 2010 | 15.20 | 15.48 | 15.00 | 15.35 | 46,777 | +0.08(+0.53%) |
Jun 22, 2010 | 15.73 | 15.88 | 15.26 | 15.27 | 46,629 | -0.35(-2.26%) |
Jun 21, 2010 | 16.13 | 16.16 | 15.53 | 15.62 | 51,966 | -0.20(-1.24%) |
Jun 18, 2010 | 15.94 | 16.03 | 15.70 | 15.82 | 132,377 | +0.00(+0.00%) |
Jun 17, 2010 | 15.91 | 15.91 | 15.42 | 15.82 | 39,285 | +0.08(+0.50%) |
Jun 16, 2010 | 15.52 | 15.94 | 15.52 | 15.74 | 41,864 | +0.00(+0.02%) |
Jun 15, 2010 | 15.48 | 15.94 | 15.14 | 15.73 | 68,204 | +0.50(+3.29%) |
Jun 14, 2010 | 15.41 | 15.56 | 15.18 | 15.23 | 47,940 | +0.05(+0.36%) |
Jun 11, 2010 | 14.60 | 15.18 | 14.48 | 15.18 | 34,147 | +0.32(+2.17%) |
Jun 10, 2010 | 14.68 | 14.91 | 14.47 | 14.86 | 76,303 | +0.51(+3.57%) |
Jun 09, 2010 | 14.80 | 15.00 | 14.19 | 14.34 | 87,739 | -0.24(-1.63%) |
Jun 08, 2010 | 14.66 | 14.68 | 14.17 | 14.58 | 102,633 | -0.07(-0.46%) |
Jun 07, 2010 | 14.70 | 14.98 | 14.65 | 14.65 | 127,525 | -0.01(-0.05%) |
Jun 04, 2010 | 15.33 | 15.47 | 14.60 | 14.66 | 128,700 | -1.21(-7.61%) |
Jun 03, 2010 | 15.59 | 16.04 | 15.59 | 15.86 | 116,727 | +0.24(+1.52%) |
Jun 02, 2010 | 15.42 | 15.80 | 15.32 | 15.63 | 368,054 | +0.25(+1.63%) |