Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 13.50 | 13.81 | 13.42 | 13.49 | 573 | -0.28(-2.03%) |
Aug 30, 2010 | 14.12 | 14.41 | 13.76 | 13.77 | 149,804 | -0.44(-3.13%) |
Aug 27, 2010 | 14.21 | 14.21 | 13.66 | 14.21 | 118,608 | +0.39(+2.84%) |
Aug 26, 2010 | 14.33 | 14.44 | 13.80 | 13.82 | 268,594 | -0.50(-3.47%) |
Aug 25, 2010 | 14.04 | 14.45 | 14.04 | 14.32 | 527 | +0.21(+1.48%) |
Aug 24, 2010 | 14.20 | 14.61 | 14.10 | 14.11 | 2,143 | -0.28(-1.94%) |
Aug 23, 2010 | 14.50 | 14.62 | 14.31 | 14.39 | 280,170 | -0.03(-0.18%) |
Aug 20, 2010 | 14.36 | 14.45 | 14.14 | 14.41 | 457,977 | -0.03(-0.18%) |
Aug 19, 2010 | 14.44 | 14.55 | 14.14 | 14.44 | 1,841 | -0.09(-0.60%) |
Aug 18, 2010 | 14.15 | 14.76 | 13.98 | 14.53 | 8,314 | +0.57(+4.06%) |
Aug 17, 2010 | 14.38 | 14.39 | 13.71 | 13.96 | 1,271 | -0.26(-1.84%) |
Aug 16, 2010 | 12.80 | 14.48 | 12.69 | 14.22 | 961,386 | +1.28(+9.91%) |
Aug 13, 2010 | 12.94 | 13.76 | 12.93 | 12.94 | 262,898 | -0.86(-6.25%) |
Aug 12, 2010 | 13.99 | 14.06 | 13.76 | 13.80 | 184,326 | -0.34(-2.40%) |
Aug 11, 2010 | 14.06 | 14.65 | 13.84 | 14.14 | 331,746 | -0.12(-0.86%) |
Aug 10, 2010 | 14.84 | 14.86 | 14.19 | 14.27 | 285,328 | -0.63(-4.22%) |
Aug 09, 2010 | 14.75 | 14.92 | 14.55 | 14.89 | 425,263 | +0.31(+2.15%) |
Aug 06, 2010 | 14.58 | 15.37 | 14.53 | 14.58 | 391,411 | -0.96(-6.17%) |
Aug 05, 2010 | 15.84 | 16.04 | 15.50 | 15.54 | 284,057 | -0.35(-2.20%) |
Aug 04, 2010 | 16.31 | 16.55 | 15.17 | 15.89 | 464,091 | -1.38(-7.98%) |
Aug 03, 2010 | 17.97 | 18.02 | 16.85 | 17.27 | 266,127 | -0.83(-4.58%) |
Aug 02, 2010 | 17.94 | 18.22 | 17.88 | 18.09 | 175,514 | +0.33(+1.87%) |
Jul 30, 2010 | 17.76 | 17.95 | 17.60 | 17.76 | 270,843 | -0.12(-0.68%) |
Jul 29, 2010 | 18.46 | 18.56 | 17.68 | 17.88 | 276,451 | -0.39(-2.15%) |
Jul 28, 2010 | 18.28 | 18.50 | 18.13 | 18.28 | 855 | -0.24(-1.27%) |
Jul 27, 2010 | 18.70 | 18.74 | 18.38 | 18.51 | 382,360 | -0.06(-0.33%) |
Jul 26, 2010 | 19.12 | 19.12 | 18.50 | 18.57 | 362,210 | -0.43(-2.25%) |
Jul 23, 2010 | 19.12 | 19.64 | 18.83 | 19.00 | 534,316 | -0.14(-0.73%) |
Jul 22, 2010 | 19.46 | 19.46 | 19.04 | 19.14 | 216,562 | -0.04(-0.23%) |
Jul 21, 2010 | 20.05 | 20.06 | 19.12 | 19.18 | 192,299 | -0.70(-3.51%) |
Jul 20, 2010 | 19.91 | 20.03 | 19.35 | 19.88 | 243,067 | -0.27(-1.34%) |
Jul 19, 2010 | 19.27 | 20.56 | 19.27 | 20.15 | 532,444 | +0.92(+4.81%) |
Jul 16, 2010 | 19.23 | 19.79 | 19.18 | 19.23 | 143,655 | -0.58(-2.91%) |
Jul 15, 2010 | 20.12 | 20.17 | 19.50 | 19.80 | 122,376 | -0.37(-1.86%) |
Jul 14, 2010 | 20.30 | 20.65 | 20.02 | 20.18 | 96,262 | -0.23(-1.11%) |
Jul 13, 2010 | 20.40 | 20.51 | 19.86 | 20.40 | 2,091 | +0.58(+2.90%) |
Jul 12, 2010 | 20.30 | 20.69 | 19.72 | 19.83 | 83,498 | -0.58(-2.86%) |
Jul 09, 2010 | 20.41 | 20.43 | 19.92 | 20.41 | 125,284 | +0.29(+1.43%) |
Jul 08, 2010 | 20.13 | 20.23 | 19.74 | 20.13 | 183,887 | +0.47(+2.40%) |
Jul 07, 2010 | 18.71 | 19.70 | 18.49 | 19.65 | 179,421 | +0.94(+5.03%) |
Jul 06, 2010 | 18.71 | 19.45 | 18.63 | 18.71 | 1,238 | -0.42(-2.19%) |
Jul 02, 2010 | 19.13 | 19.76 | 18.90 | 19.13 | 150,193 | -0.28(-1.44%) |
Jul 01, 2010 | 19.29 | 20.06 | 19.21 | 19.41 | 301,851 | +0.10(+0.54%) |
Jun 30, 2010 | 19.31 | 20.18 | 19.20 | 19.31 | 4,117 | -0.35(-1.79%) |
Jun 29, 2010 | 19.83 | 19.83 | 19.19 | 19.66 | 298,018 | +0.06(+0.29%) |
Jun 25, 2010 | 19.60 | 19.78 | 19.39 | 19.60 | 374,300 | -0.02(-0.08%) |
Jun 24, 2010 | 19.62 | 20.14 | 19.45 | 19.62 | 126 | -0.05(-0.25%) |
Jun 23, 2010 | 19.55 | 19.92 | 19.40 | 19.67 | 120,384 | +0.07(+0.33%) |
Jun 22, 2010 | 19.60 | 20.65 | 19.58 | 19.60 | 619 | -0.88(-4.31%) |
Jun 21, 2010 | 20.96 | 21.27 | 20.34 | 20.48 | 180,972 | -0.07(-0.32%) |
Jun 18, 2010 | 20.55 | 21.01 | 19.63 | 20.55 | 411,915 | +0.91(+4.66%) |
Jun 17, 2010 | 19.90 | 20.11 | 19.58 | 19.63 | 185,933 | -0.18(-0.91%) |
Jun 16, 2010 | 19.74 | 20.16 | 19.67 | 19.81 | 104,254 | -0.09(-0.45%) |
Jun 15, 2010 | 19.90 | 19.98 | 19.55 | 19.90 | 1,077 | +0.16(+0.83%) |
Jun 14, 2010 | 19.88 | 20.20 | 19.44 | 19.74 | 186,564 | +0.07(+0.33%) |
Jun 11, 2010 | 19.09 | 20.04 | 18.98 | 19.67 | 167,799 | +0.56(+2.90%) |
Jun 10, 2010 | 19.12 | 19.32 | 18.72 | 19.12 | 1,001 | +0.68(+3.68%) |
Jun 09, 2010 | 18.62 | 18.62 | 18.10 | 18.44 | 203,661 | -0.12(-0.66%) |
Jun 08, 2010 | 18.59 | 18.66 | 18.10 | 18.56 | 218,047 | +0.09(+0.49%) |
Jun 07, 2010 | 19.68 | 19.72 | 18.44 | 18.47 | 149,877 | -1.19(-6.06%) |
Jun 04, 2010 | 19.67 | 20.00 | 19.49 | 19.67 | 249,533 | -0.41(-2.03%) |
Jun 03, 2010 | 20.00 | 20.36 | 19.81 | 20.07 | 167,886 | +0.15(+0.74%) |
Jun 02, 2010 | 19.93 | 20.04 | 19.12 | 19.93 | 164,717 | +0.54(+2.78%) |