Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.01 | 14.11 | 13.73 | 14.05 | 39,384 | +0.10(+0.71%) |
Aug 30, 2010 | 14.05 | 14.12 | 13.91 | 13.95 | 755,132 | -0.11(-0.79%) |
Aug 27, 2010 | 14.06 | 14.10 | 13.72 | 14.06 | 623,169 | +0.25(+1.82%) |
Aug 26, 2010 | 13.90 | 14.00 | 13.81 | 13.81 | 8,628 | -0.05(-0.38%) |
Aug 25, 2010 | 13.81 | 13.88 | 13.62 | 13.86 | 3,512 | +0.00(+0.00%) |
Aug 24, 2010 | 13.77 | 13.98 | 13.73 | 13.86 | 21,010 | -0.05(-0.38%) |
Aug 23, 2010 | 14.03 | 14.17 | 13.91 | 13.91 | 472,807 | -0.09(-0.67%) |
Aug 20, 2010 | 13.97 | 14.04 | 13.82 | 14.01 | 604,181 | +0.02(+0.13%) |
Aug 19, 2010 | 14.18 | 14.19 | 13.90 | 13.99 | 7,332 | -0.22(-1.57%) |
Aug 18, 2010 | 14.28 | 14.31 | 14.11 | 14.21 | 5,663 | -0.06(-0.45%) |
Aug 17, 2010 | 14.10 | 14.32 | 13.92 | 14.28 | 17,595 | +0.29(+2.11%) |
Aug 16, 2010 | 13.74 | 13.99 | 13.65 | 13.98 | 755,874 | +0.20(+1.47%) |
Aug 13, 2010 | 13.78 | 13.87 | 13.69 | 13.78 | 973,522 | -0.04(-0.29%) |
Aug 12, 2010 | 13.94 | 13.94 | 13.66 | 13.82 | 1,163,181 | -0.19(-1.36%) |
Aug 11, 2010 | 14.13 | 14.20 | 13.97 | 14.01 | 802,773 | +0.06(+0.41%) |
Aug 10, 2010 | 13.86 | 14.45 | 13.80 | 13.95 | 1,521 | +0.01(+0.08%) |
Aug 09, 2010 | 13.81 | 13.96 | 13.80 | 13.94 | 708,785 | +0.15(+1.09%) |
Aug 06, 2010 | 13.79 | 13.83 | 13.65 | 13.79 | 894,069 | -0.03(-0.21%) |
Aug 05, 2010 | 13.71 | 13.83 | 13.71 | 13.82 | 1,105 | +0.01(+0.08%) |
Aug 04, 2010 | 13.81 | 13.82 | 13.67 | 13.81 | 6,673 | +0.05(+0.38%) |
Aug 03, 2010 | 13.83 | 13.92 | 13.74 | 13.76 | 2,037 | -0.05(-0.38%) |
Aug 02, 2010 | 13.80 | 13.96 | 13.72 | 13.81 | 1,265,534 | +0.19(+1.40%) |
Jul 30, 2010 | 13.62 | 13.74 | 13.52 | 13.62 | 1,590,730 | -0.17(-1.26%) |
Jul 29, 2010 | 14.18 | 14.18 | 13.73 | 13.79 | 5,148 | -0.27(-1.89%) |
Jul 28, 2010 | 14.26 | 14.26 | 14.01 | 14.06 | 721,898 | -0.25(-1.78%) |
Jul 27, 2010 | 14.17 | 14.34 | 14.17 | 14.31 | 354 | +0.13(+0.94%) |
Jul 26, 2010 | 13.88 | 14.23 | 13.88 | 14.18 | 1,147,369 | +0.29(+2.08%) |
Jul 23, 2010 | 13.72 | 13.91 | 13.61 | 13.89 | 693,001 | +0.16(+1.14%) |
Jul 22, 2010 | 13.51 | 13.80 | 13.51 | 13.73 | 2,210 | +0.32(+2.41%) |
Jul 21, 2010 | 13.70 | 13.70 | 13.35 | 13.41 | 803,466 | -0.24(-1.74%) |
Jul 20, 2010 | 13.41 | 13.65 | 13.29 | 13.65 | 3,445 | +0.10(+0.77%) |
Jul 19, 2010 | 13.50 | 13.57 | 13.34 | 13.54 | 582,330 | +0.09(+0.65%) |
Jul 16, 2010 | 13.46 | 13.70 | 13.41 | 13.46 | 574,992 | -0.19(-1.40%) |
Jul 15, 2010 | 13.72 | 13.74 | 13.43 | 13.65 | 811,580 | -0.10(-0.72%) |
Jul 14, 2010 | 13.71 | 13.81 | 13.61 | 13.74 | 5,103 | +0.03(+0.25%) |
Jul 13, 2010 | 13.73 | 13.76 | 13.61 | 13.71 | 3,550 | +0.10(+0.72%) |
Jul 12, 2010 | 13.56 | 13.66 | 13.52 | 13.61 | 415,082 | -0.02(-0.17%) |
Jul 09, 2010 | 13.63 | 13.65 | 13.46 | 13.63 | 357,885 | +0.08(+0.60%) |
Jul 08, 2010 | 13.53 | 13.59 | 13.44 | 13.55 | 838 | +0.09(+0.69%) |
Jul 07, 2010 | 13.10 | 13.47 | 13.09 | 13.46 | 704,164 | +0.36(+2.78%) |
Jul 06, 2010 | 13.00 | 13.26 | 12.98 | 13.10 | 8,033 | +0.13(+1.03%) |
Jul 02, 2010 | 12.96 | 13.03 | 12.83 | 12.96 | 517,611 | +0.00(+0.00%) |
Jul 01, 2010 | 12.84 | 13.06 | 12.74 | 12.96 | 1,054,892 | -0.21(-1.58%) |
Jun 30, 2010 | 13.15 | 13.41 | 13.13 | 13.17 | 3,026 | -0.01(-0.04%) |
Jun 29, 2010 | 13.39 | 13.39 | 13.12 | 13.18 | 2,405 | -0.21(-1.60%) |
Jun 25, 2010 | 13.39 | 13.39 | 13.01 | 13.39 | 1,012,187 | +0.11(+0.83%) |
Jun 24, 2010 | 13.23 | 13.40 | 13.16 | 13.28 | 724 | +0.05(+0.39%) |
Jun 23, 2010 | 13.20 | 13.28 | 13.01 | 13.23 | 541,372 | +0.02(+0.13%) |
Jun 22, 2010 | 13.54 | 13.56 | 13.20 | 13.21 | 3,450 | -0.34(-2.52%) |
Jun 21, 2010 | 13.63 | 13.70 | 13.50 | 13.55 | 407,471 | +0.05(+0.39%) |
Jun 18, 2010 | 13.50 | 13.55 | 13.44 | 13.50 | 727,935 | -0.05(-0.34%) |
Jun 17, 2010 | 13.59 | 13.65 | 13.47 | 13.55 | 619,194 | +0.06(+0.43%) |
Jun 16, 2010 | 13.32 | 13.64 | 13.25 | 13.49 | 825,131 | +0.14(+1.08%) |
Jun 15, 2010 | 13.11 | 13.35 | 13.10 | 13.35 | 4,340 | +0.32(+2.49%) |
Jun 14, 2010 | 13.02 | 13.13 | 12.96 | 13.02 | 426,017 | +0.05(+0.36%) |
Jun 11, 2010 | 12.85 | 13.03 | 12.85 | 12.98 | 420,779 | +0.00(+0.00%) |
Jun 10, 2010 | 12.69 | 12.98 | 12.69 | 12.98 | 2,113 | +0.45(+3.55%) |
Jun 09, 2010 | 12.66 | 12.68 | 12.48 | 12.53 | 727,105 | -0.12(-0.91%) |
Jun 08, 2010 | 12.51 | 12.66 | 12.43 | 12.65 | 5,079 | +0.12(+0.92%) |
Jun 07, 2010 | 12.59 | 12.62 | 12.46 | 12.53 | 758,868 | -0.01(-0.05%) |
Jun 04, 2010 | 12.54 | 12.98 | 12.48 | 12.54 | 534,611 | -0.44(-3.39%) |
Jun 03, 2010 | 12.67 | 12.98 | 12.62 | 12.98 | 749,973 | +0.31(+2.42%) |
Jun 02, 2010 | 12.56 | 12.67 | 12.40 | 12.67 | 7,405 | +0.13(+1.06%) |