Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.13 | 14.44 | 13.80 | 13.98 | 265,677 | -0.30(-2.10%) |
Aug 30, 2010 | 14.57 | 14.86 | 14.07 | 14.28 | 214,824 | -0.49(-3.32%) |
Aug 27, 2010 | 14.30 | 14.78 | 14.01 | 14.77 | 313,147 | +0.67(+4.74%) |
Aug 26, 2010 | 14.18 | 14.84 | 14.05 | 14.10 | 484,580 | -0.03(-0.20%) |
Aug 25, 2010 | 14.53 | 14.65 | 13.60 | 14.13 | 832,700 | -0.80(-5.36%) |
Aug 24, 2010 | 15.82 | 15.90 | 14.84 | 14.93 | 637,383 | -1.25(-7.73%) |
Aug 23, 2010 | 16.80 | 16.80 | 16.00 | 16.18 | 266,082 | -0.32(-1.94%) |
Aug 20, 2010 | 16.25 | 16.53 | 15.91 | 16.50 | 223,441 | +0.12(+0.73%) |
Aug 19, 2010 | 16.86 | 16.86 | 16.32 | 16.38 | 265,874 | -0.48(-2.85%) |
Aug 18, 2010 | 16.64 | 17.08 | 16.60 | 16.86 | 210,336 | +0.14(+0.84%) |
Aug 17, 2010 | 16.60 | 17.04 | 16.54 | 16.72 | 294,156 | +0.35(+2.14%) |
Aug 16, 2010 | 16.74 | 16.86 | 16.35 | 16.37 | 437,559 | -0.72(-4.21%) |
Aug 13, 2010 | 16.88 | 17.80 | 16.88 | 17.09 | 267,665 | +0.14(+0.83%) |
Aug 12, 2010 | 16.37 | 17.18 | 16.26 | 16.95 | 349,610 | +0.20(+1.19%) |
Aug 11, 2010 | 17.26 | 17.26 | 16.55 | 16.75 | 610,938 | -1.18(-6.58%) |
Aug 10, 2010 | 18.36 | 18.40 | 17.80 | 17.93 | 554,864 | -0.77(-4.12%) |
Aug 09, 2010 | 19.36 | 19.69 | 18.02 | 18.70 | 1,285,323 | -2.00(-9.66%) |
Aug 06, 2010 | 19.74 | 20.70 | 19.40 | 20.70 | 656,637 | +0.90(+4.55%) |
Aug 05, 2010 | 19.94 | 20.00 | 19.22 | 19.80 | 311,416 | -0.19(-0.95%) |
Aug 04, 2010 | 19.70 | 20.00 | 19.69 | 19.99 | 313,261 | +0.33(+1.68%) |
Aug 03, 2010 | 20.00 | 20.15 | 19.01 | 19.66 | 502,402 | -0.33(-1.65%) |
Aug 02, 2010 | 18.91 | 20.00 | 18.32 | 19.99 | 906,510 | +1.71(+9.35%) |
Jul 30, 2010 | 17.90 | 18.44 | 17.67 | 18.28 | 110,347 | -0.06(-0.33%) |
Jul 29, 2010 | 17.87 | 18.39 | 17.27 | 18.34 | 334,858 | +0.64(+3.62%) |
Jul 28, 2010 | 18.48 | 18.77 | 17.52 | 17.70 | 320,932 | -0.75(-4.07%) |
Jul 27, 2010 | 19.37 | 19.47 | 18.42 | 18.45 | 294,860 | -0.75(-3.91%) |
Jul 26, 2010 | 18.66 | 19.20 | 18.58 | 19.20 | 331,369 | +0.69(+3.73%) |
Jul 23, 2010 | 17.92 | 18.54 | 17.55 | 18.51 | 274,489 | +0.59(+3.29%) |
Jul 22, 2010 | 17.36 | 18.07 | 17.36 | 17.92 | 276,900 | +0.75(+4.37%) |
Jul 21, 2010 | 17.92 | 17.92 | 16.96 | 17.17 | 186,293 | -0.31(-1.77%) |
Jul 20, 2010 | 16.50 | 17.50 | 16.35 | 17.48 | 190,602 | +0.58(+3.43%) |
Jul 19, 2010 | 17.28 | 17.28 | 16.55 | 16.90 | 266,159 | -0.24(-1.40%) |
Jul 16, 2010 | 18.33 | 18.33 | 16.72 | 17.14 | 306,043 | -1.27(-6.90%) |
Jul 15, 2010 | 18.56 | 18.65 | 17.96 | 18.41 | 226,385 | +0.03(+0.16%) |
Jul 14, 2010 | 18.40 | 18.76 | 17.81 | 18.38 | 283,946 | -0.02(-0.11%) |
Jul 13, 2010 | 17.51 | 18.76 | 17.23 | 18.40 | 334,310 | +1.20(+6.98%) |
Jul 12, 2010 | 17.63 | 17.90 | 16.83 | 17.20 | 220,826 | -0.26(-1.49%) |
Jul 09, 2010 | 17.23 | 17.59 | 16.99 | 17.46 | 218,514 | +0.25(+1.45%) |
Jul 08, 2010 | 17.05 | 17.31 | 16.64 | 17.21 | 271,937 | +0.41(+2.44%) |
Jul 07, 2010 | 16.15 | 16.91 | 15.87 | 16.80 | 438,243 | +0.62(+3.83%) |
Jul 06, 2010 | 17.15 | 17.40 | 15.94 | 16.18 | 565,070 | -0.48(-2.88%) |
Jul 02, 2010 | 16.70 | 17.24 | 15.88 | 16.66 | 430,550 | -0.11(-0.66%) |
Jul 01, 2010 | 17.45 | 17.88 | 15.83 | 16.77 | 649,244 | -0.83(-4.72%) |
Jun 30, 2010 | 17.89 | 19.06 | 17.31 | 17.60 | 331,880 | -0.37(-2.06%) |
Jun 29, 2010 | 18.50 | 18.50 | 17.53 | 17.97 | 583,672 | -1.20(-6.26%) |
Jun 25, 2010 | 18.90 | 19.58 | 18.60 | 19.17 | 802,881 | +0.23(+1.21%) |
Jun 24, 2010 | 19.90 | 20.17 | 18.63 | 18.94 | 341,827 | -1.03(-5.16%) |
Jun 23, 2010 | 19.56 | 20.19 | 18.90 | 19.97 | 321,126 | +0.55(+2.83%) |
Jun 22, 2010 | 20.50 | 20.70 | 19.17 | 19.42 | 402,400 | -1.03(-5.04%) |
Jun 21, 2010 | 21.00 | 21.49 | 20.10 | 20.45 | 644,214 | +0.30(+1.49%) |
Jun 18, 2010 | 19.75 | 20.15 | 19.27 | 20.15 | 424,277 | +0.54(+2.75%) |
Jun 17, 2010 | 19.35 | 19.69 | 18.50 | 19.61 | 428,616 | +0.26(+1.34%) |
Jun 16, 2010 | 19.16 | 19.50 | 18.95 | 19.35 | 322,574 | +0.15(+0.78%) |
Jun 15, 2010 | 18.75 | 19.30 | 18.71 | 19.20 | 664,156 | +0.83(+4.52%) |
Jun 14, 2010 | 18.00 | 18.90 | 17.89 | 18.37 | 539,244 | +0.70(+3.96%) |
Jun 11, 2010 | 17.05 | 17.68 | 16.77 | 17.67 | 192,156 | +0.23(+1.32%) |
Jun 10, 2010 | 17.37 | 17.50 | 16.86 | 17.44 | 306,453 | +0.65(+3.87%) |
Jun 09, 2010 | 16.99 | 17.60 | 16.58 | 16.79 | 413,380 | +0.23(+1.39%) |
Jun 08, 2010 | 16.70 | 17.25 | 16.02 | 16.56 | 358,338 | -0.16(-0.96%) |
Jun 07, 2010 | 17.61 | 17.70 | 16.11 | 16.72 | 479,534 | -0.89(-5.05%) |
Jun 04, 2010 | 17.76 | 18.36 | 17.50 | 17.61 | 372,904 | -1.33(-7.02%) |
Jun 03, 2010 | 18.31 | 19.20 | 18.29 | 18.94 | 472,168 | +0.45(+2.43%) |
Jun 02, 2010 | 17.61 | 18.52 | 17.60 | 18.49 | 385,782 | +0.89(+5.06%) |