Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 13.28 | 13.30 | 13.00 | 13.30 | 820 | +0.10(+0.78%) |
Aug 30, 2010 | 13.21 | 13.30 | 13.12 | 13.20 | 353,065 | +0.02(+0.17%) |
Aug 27, 2010 | 13.17 | 13.30 | 13.12 | 13.17 | 254,840 | -0.06(-0.44%) |
Aug 26, 2010 | 13.34 | 13.44 | 13.19 | 13.23 | 112,816 | -0.07(-0.49%) |
Aug 25, 2010 | 13.12 | 13.31 | 13.12 | 13.30 | 336,492 | +0.14(+1.06%) |
Aug 24, 2010 | 13.06 | 13.25 | 12.99 | 13.16 | 444,749 | +0.01(+0.11%) |
Aug 23, 2010 | 13.23 | 13.37 | 13.04 | 13.14 | 419,481 | -0.02(-0.17%) |
Aug 20, 2010 | 13.10 | 13.21 | 13.01 | 13.17 | 701,041 | +0.01(+0.06%) |
Aug 19, 2010 | 13.28 | 13.29 | 13.06 | 13.16 | 224,584 | -0.14(-1.04%) |
Aug 18, 2010 | 13.09 | 13.31 | 13.03 | 13.30 | 451,851 | +0.21(+1.59%) |
Aug 17, 2010 | 13.05 | 13.14 | 12.94 | 13.09 | 429,863 | +0.17(+1.29%) |
Aug 16, 2010 | 12.66 | 13.13 | 12.66 | 12.92 | 653,025 | +0.19(+1.48%) |
Aug 13, 2010 | 12.73 | 12.86 | 12.67 | 12.73 | 277,850 | -0.07(-0.51%) |
Aug 12, 2010 | 12.67 | 12.83 | 12.59 | 12.80 | 387,339 | +0.04(+0.34%) |
Aug 11, 2010 | 13.08 | 13.10 | 12.72 | 12.76 | 554,280 | -0.47(-3.57%) |
Aug 10, 2010 | 13.23 | 13.35 | 13.11 | 13.23 | 1,048,278 | -0.13(-0.98%) |
Aug 09, 2010 | 13.45 | 13.45 | 13.26 | 13.36 | 506,768 | -0.03(-0.22%) |
Aug 06, 2010 | 13.39 | 13.73 | 13.21 | 13.39 | 850,146 | -0.19(-1.39%) |
Aug 05, 2010 | 13.50 | 13.59 | 13.42 | 13.58 | 580,199 | +0.08(+0.59%) |
Aug 04, 2010 | 13.45 | 13.62 | 13.42 | 13.50 | 433,050 | +0.04(+0.27%) |
Aug 03, 2010 | 13.61 | 13.65 | 13.45 | 13.46 | 412,582 | -0.17(-1.28%) |
Aug 02, 2010 | 13.65 | 13.68 | 13.38 | 13.63 | 469,327 | +0.11(+0.81%) |
Jul 30, 2010 | 13.53 | 13.69 | 13.45 | 13.53 | 488,999 | -0.12(-0.85%) |
Jul 29, 2010 | 13.82 | 13.82 | 13.50 | 13.64 | 635,669 | -0.09(-0.69%) |
Jul 28, 2010 | 13.78 | 13.82 | 13.63 | 13.74 | 845,516 | -0.04(-0.26%) |
Jul 27, 2010 | 13.77 | 13.87 | 13.63 | 13.77 | 317,177 | +0.07(+0.53%) |
Jul 26, 2010 | 13.38 | 13.72 | 13.38 | 13.70 | 375,269 | +0.31(+2.33%) |
Jul 23, 2010 | 13.36 | 13.47 | 13.27 | 13.39 | 536,637 | -0.02(-0.16%) |
Jul 22, 2010 | 13.53 | 13.58 | 13.29 | 13.41 | 979,175 | -0.01(-0.11%) |
Jul 21, 2010 | 13.64 | 13.69 | 13.36 | 13.42 | 578,049 | -0.12(-0.86%) |
Jul 20, 2010 | 13.08 | 13.65 | 13.08 | 13.54 | 768,975 | +0.21(+1.58%) |
Jul 19, 2010 | 13.31 | 13.48 | 13.23 | 13.33 | 747,149 | +0.04(+0.27%) |
Jul 16, 2010 | 13.29 | 13.35 | 12.48 | 13.29 | 6,945,844 | -0.33(-2.45%) |
Jul 15, 2010 | 13.39 | 13.77 | 13.39 | 13.63 | 2,381,442 | -0.02(-0.16%) |
Jul 14, 2010 | 14.72 | 14.78 | 13.21 | 13.65 | 4,908,353 | -1.25(-8.39%) |
Jul 13, 2010 | 14.67 | 15.02 | 14.60 | 14.90 | 1,100 | +0.09(+0.58%) |
Jul 12, 2010 | 14.59 | 14.92 | 14.48 | 14.81 | 548,930 | +0.22(+1.50%) |
Jul 09, 2010 | 14.59 | 14.70 | 13.41 | 14.59 | 1,235,641 | +0.90(+6.58%) |
Jul 08, 2010 | 13.71 | 13.79 | 13.67 | 13.69 | 279,182 | +0.07(+0.53%) |
Jul 07, 2010 | 13.43 | 13.63 | 13.30 | 13.62 | 498,064 | +0.20(+1.46%) |
Jul 06, 2010 | 14.04 | 14.04 | 13.33 | 13.42 | 684,813 | -0.24(-1.76%) |
Jul 02, 2010 | 13.66 | 13.78 | 13.26 | 13.66 | 766,876 | +0.33(+2.51%) |
Jul 01, 2010 | 13.21 | 13.45 | 13.21 | 13.33 | 661,848 | +0.09(+0.66%) |
Jun 30, 2010 | 13.46 | 13.57 | 13.05 | 13.24 | 1,419 | -0.28(-2.10%) |
Jun 29, 2010 | 13.66 | 13.72 | 13.48 | 13.53 | 1,260,542 | -0.32(-2.31%) |
Jun 25, 2010 | 13.85 | 14.02 | 13.65 | 13.85 | 554,794 | +0.04(+0.32%) |
Jun 24, 2010 | 14.18 | 14.31 | 13.71 | 13.80 | 925,087 | -0.39(-2.76%) |
Jun 23, 2010 | 14.58 | 14.58 | 14.17 | 14.19 | 528,868 | -0.28(-1.96%) |
Jun 22, 2010 | 14.64 | 14.70 | 14.43 | 14.48 | 460,391 | -0.10(-0.70%) |
Jun 21, 2010 | 15.01 | 15.08 | 14.53 | 14.58 | 617,881 | -0.31(-2.05%) |
Jun 18, 2010 | 14.88 | 15.17 | 14.82 | 14.88 | 368,217 | -0.20(-1.30%) |
Jun 17, 2010 | 15.12 | 15.16 | 14.97 | 15.08 | 280,909 | -0.02(-0.14%) |
Jun 16, 2010 | 15.20 | 15.32 | 15.07 | 15.10 | 376,095 | -0.15(-1.00%) |
Jun 15, 2010 | 15.38 | 15.41 | 15.18 | 15.26 | 201,964 | +0.00(+0.00%) |
Jun 14, 2010 | 15.28 | 15.48 | 15.23 | 15.26 | 155,254 | -0.03(-0.19%) |
Jun 11, 2010 | 14.92 | 15.37 | 14.92 | 15.28 | 349,293 | +0.20(+1.30%) |
Jun 10, 2010 | 14.96 | 15.16 | 14.67 | 15.09 | 503,361 | +0.22(+1.47%) |
Jun 09, 2010 | 14.64 | 15.03 | 14.64 | 14.87 | 356,245 | +0.23(+1.54%) |
Jun 08, 2010 | 14.44 | 14.67 | 14.32 | 14.64 | 398,395 | +0.31(+2.13%) |
Jun 07, 2010 | 14.43 | 14.51 | 14.28 | 14.34 | 759,043 | -0.09(-0.60%) |
Jun 04, 2010 | 14.43 | 14.72 | 14.40 | 14.43 | 384,710 | -0.43(-2.89%) |
Jun 03, 2010 | 14.83 | 14.99 | 14.77 | 14.86 | 402,576 | +0.11(+0.74%) |
Jun 02, 2010 | 14.73 | 14.75 | 14.50 | 14.75 | 626,674 | +0.12(+0.84%) |