Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 13.90 | 14.10 | 13.90 | 14.02 | 11,609 | +0.02(+0.14%) |
Aug 30, 2010 | 14.23 | 14.23 | 14.00 | 14.00 | 11,067 | -0.25(-1.75%) |
Aug 27, 2010 | 14.14 | 14.29 | 14.14 | 14.25 | 16,039 | +0.10(+0.71%) |
Aug 26, 2010 | 14.29 | 14.35 | 14.15 | 14.15 | 6,654 | -0.07(-0.49%) |
Aug 25, 2010 | 14.10 | 14.32 | 14.10 | 14.22 | 27,171 | +0.21(+1.50%) |
Aug 24, 2010 | 14.00 | 14.15 | 13.99 | 14.01 | 20,593 | -0.25(-1.75%) |
Aug 23, 2010 | 14.23 | 14.33 | 14.22 | 14.26 | 10,988 | -0.13(-0.90%) |
Aug 20, 2010 | 14.27 | 14.39 | 14.16 | 14.39 | 19,138 | +0.18(+1.27%) |
Aug 19, 2010 | 14.45 | 14.45 | 14.21 | 14.21 | 12,948 | -0.09(-0.63%) |
Aug 18, 2010 | 14.19 | 14.37 | 14.19 | 14.30 | 23,523 | +0.05(+0.35%) |
Aug 17, 2010 | 14.30 | 14.34 | 14.15 | 14.25 | 50,954 | +0.22(+1.57%) |
Aug 16, 2010 | 14.03 | 14.15 | 14.03 | 14.03 | 5,174 | -0.55(-3.77%) |
Aug 13, 2010 | 14.60 | 14.68 | 14.58 | 14.58 | 9,870 | -0.26(-1.75%) |
Aug 12, 2010 | 14.93 | 14.99 | 14.83 | 14.84 | 9,043 | -0.16(-1.07%) |
Aug 11, 2010 | 14.95 | 15.03 | 14.85 | 15.00 | 19,841 | -0.15(-0.99%) |
Aug 10, 2010 | 14.97 | 15.17 | 14.95 | 15.15 | 5,750 | -0.08(-0.53%) |
Aug 09, 2010 | 15.21 | 15.34 | 15.20 | 15.23 | 12,844 | +0.08(+0.53%) |
Aug 06, 2010 | 15.15 | 15.17 | 15.01 | 15.15 | 8,915 | -0.02(-0.13%) |
Aug 05, 2010 | 15.27 | 15.30 | 15.13 | 15.17 | 6,500 | -0.22(-1.43%) |
Aug 04, 2010 | 15.35 | 15.48 | 15.29 | 15.39 | 6,350 | +0.38(+2.53%) |
Aug 03, 2010 | 15.08 | 15.16 | 15.01 | 15.01 | 11,258 | -0.03(-0.20%) |
Aug 02, 2010 | 14.97 | 15.20 | 14.97 | 15.04 | 15,418 | +0.34(+2.31%) |
Jul 30, 2010 | 14.59 | 14.75 | 14.51 | 14.70 | 19,393 | +0.03(+0.20%) |
Jul 29, 2010 | 14.77 | 14.77 | 14.59 | 14.67 | 28,409 | +0.12(+0.82%) |
Jul 28, 2010 | 14.47 | 14.59 | 14.46 | 14.55 | 20,078 | -0.10(-0.68%) |
Jul 27, 2010 | 14.85 | 14.85 | 14.65 | 14.65 | 96,171 | -0.14(-0.95%) |
Jul 26, 2010 | 14.67 | 14.89 | 14.67 | 14.79 | 21,291 | +0.09(+0.61%) |
Jul 23, 2010 | 14.60 | 14.75 | 14.60 | 14.70 | 5,125 | -0.01(-0.07%) |
Jul 22, 2010 | 14.63 | 14.74 | 14.55 | 14.71 | 89,729 | +0.52(+3.66%) |
Jul 21, 2010 | 14.42 | 14.45 | 14.19 | 14.19 | 45,594 | -0.41(-2.81%) |
Jul 20, 2010 | 14.29 | 14.60 | 14.29 | 14.60 | 55,643 | +0.20(+1.39%) |
Jul 19, 2010 | 14.22 | 14.40 | 14.17 | 14.40 | 10,906 | +0.26(+1.84%) |
Jul 16, 2010 | 14.32 | 14.32 | 14.00 | 14.14 | 13,588 | -0.18(-1.26%) |
Jul 15, 2010 | 14.25 | 14.35 | 14.16 | 14.32 | 22,687 | -0.10(-0.69%) |
Jul 14, 2010 | 14.42 | 14.50 | 14.34 | 14.42 | 19,287 | -0.08(-0.55%) |
Jul 13, 2010 | 14.42 | 14.58 | 14.42 | 14.50 | 20,410 | +0.16(+1.12%) |
Jul 12, 2010 | 14.23 | 14.35 | 14.23 | 14.34 | 11,530 | +0.28(+1.99%) |
Jul 09, 2010 | 14.00 | 14.18 | 13.98 | 14.06 | 22,725 | +0.23(+1.66%) |
Jul 08, 2010 | 13.80 | 13.85 | 13.75 | 13.83 | 15,187 | +0.11(+0.80%) |
Jul 07, 2010 | 13.51 | 13.75 | 13.51 | 13.72 | 13,419 | +0.12(+0.88%) |
Jul 06, 2010 | 13.70 | 13.76 | 13.60 | 13.60 | 7,157 | +0.16(+1.19%) |
Jul 02, 2010 | 13.51 | 13.55 | 13.41 | 13.44 | 13,011 | -0.16(-1.18%) |
Jul 01, 2010 | 13.68 | 13.73 | 13.40 | 13.60 | 21,612 | -0.09(-0.66%) |
Jun 30, 2010 | 13.70 | 13.84 | 13.46 | 13.69 | 166,266 | +0.08(+0.59%) |
Jun 29, 2010 | 13.97 | 13.97 | 13.50 | 13.61 | 16,562 | -0.57(-4.02%) |
Jun 25, 2010 | 14.19 | 14.27 | 14.15 | 14.18 | 9,173 | -0.17(-1.18%) |
Jun 24, 2010 | 14.35 | 14.40 | 14.21 | 14.35 | 10,369 | +0.01(+0.07%) |
Jun 23, 2010 | 14.33 | 14.35 | 14.25 | 14.34 | 22,871 | +0.04(+0.28%) |
Jun 22, 2010 | 14.41 | 14.55 | 14.30 | 14.30 | 37,235 | -0.06(-0.42%) |
Jun 21, 2010 | 14.40 | 14.63 | 14.30 | 14.36 | 64,573 | +0.42(+3.01%) |
Jun 18, 2010 | 13.86 | 13.98 | 13.85 | 13.94 | 11,815 | +0.06(+0.43%) |
Jun 17, 2010 | 13.90 | 13.99 | 13.86 | 13.88 | 18,693 | -0.02(-0.14%) |
Jun 16, 2010 | 13.76 | 14.00 | 13.76 | 13.90 | 9,881 | -0.05(-0.36%) |
Jun 15, 2010 | 13.78 | 13.95 | 13.78 | 13.95 | 25,250 | +0.34(+2.50%) |
Jun 14, 2010 | 13.58 | 13.61 | 13.57 | 13.61 | 12,979 | +0.20(+1.49%) |
Jun 11, 2010 | 13.25 | 13.41 | 13.25 | 13.41 | 6,035 | +0.09(+0.68%) |
Jun 10, 2010 | 13.26 | 13.40 | 13.15 | 13.32 | 10,701 | +0.11(+0.83%) |
Jun 09, 2010 | 13.35 | 13.41 | 13.20 | 13.21 | 9,049 | -0.02(-0.15%) |
Jun 08, 2010 | 13.12 | 13.36 | 13.10 | 13.23 | 8,488 | +0.24(+1.85%) |
Jun 07, 2010 | 13.01 | 13.15 | 12.85 | 12.99 | 6,215 | +0.12(+0.93%) |
Jun 04, 2010 | 12.89 | 13.18 | 12.85 | 12.87 | 16,213 | -0.59(-4.38%) |
Jun 03, 2010 | 13.43 | 13.46 | 13.25 | 13.46 | 308,245 | +0.38(+2.91%) |
Jun 02, 2010 | 13.15 | 13.18 | 12.91 | 13.08 | 18,497 | +0.03(+0.23%) |