Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 13.79 | 14.10 | 13.70 | 13.93 | 731,295 | +0.09(+0.65%) |
Aug 30, 2010 | 13.97 | 14.15 | 13.79 | 13.84 | 561,738 | -0.15(-1.07%) |
Aug 27, 2010 | 13.91 | 14.00 | 13.60 | 13.99 | 562,958 | +0.23(+1.67%) |
Aug 26, 2010 | 14.12 | 14.16 | 13.74 | 13.76 | 452,000 | -0.26(-1.85%) |
Aug 25, 2010 | 13.61 | 14.11 | 13.52 | 14.02 | 809,737 | +0.26(+1.89%) |
Aug 24, 2010 | 13.76 | 13.95 | 13.62 | 13.76 | 639,162 | -0.11(-0.79%) |
Aug 23, 2010 | 14.22 | 14.24 | 13.86 | 13.87 | 413,863 | -0.25(-1.77%) |
Aug 20, 2010 | 14.06 | 14.19 | 13.93 | 14.12 | 571,334 | -0.01(-0.07%) |
Aug 19, 2010 | 14.21 | 14.23 | 14.00 | 14.13 | 773,952 | -0.18(-1.26%) |
Aug 18, 2010 | 14.25 | 14.38 | 14.03 | 14.31 | 552,851 | +0.06(+0.42%) |
Aug 17, 2010 | 14.13 | 14.31 | 13.96 | 14.25 | 865,816 | +0.20(+1.42%) |
Aug 16, 2010 | 13.89 | 14.12 | 13.80 | 14.05 | 364,201 | +0.05(+0.36%) |
Aug 13, 2010 | 14.02 | 14.14 | 13.94 | 14.00 | 407,628 | -0.11(-0.78%) |
Aug 12, 2010 | 14.00 | 14.21 | 13.94 | 14.11 | 477,975 | -0.06(-0.42%) |
Aug 11, 2010 | 14.37 | 14.40 | 14.12 | 14.17 | 677,678 | -0.44(-3.01%) |
Aug 10, 2010 | 14.60 | 14.73 | 14.40 | 14.61 | 555,978 | -0.23(-1.55%) |
Aug 09, 2010 | 14.73 | 14.92 | 14.59 | 14.84 | 522,070 | +0.09(+0.61%) |
Aug 06, 2010 | 14.51 | 15.00 | 14.25 | 14.75 | 1,712,546 | -0.13(-0.87%) |
Aug 05, 2010 | 15.05 | 15.70 | 14.61 | 14.88 | 3,611,816 | -1.67(-10.09%) |
Aug 04, 2010 | 16.84 | 16.94 | 16.35 | 16.55 | 1,429,203 | -0.24(-1.43%) |
Aug 03, 2010 | 17.13 | 17.20 | 16.77 | 16.79 | 833,493 | -0.42(-2.44%) |
Aug 02, 2010 | 17.22 | 17.42 | 17.01 | 17.21 | 647,420 | +0.15(+0.88%) |
Jul 30, 2010 | 17.06 | 17.28 | 16.83 | 17.06 | 639,184 | -0.21(-1.22%) |
Jul 29, 2010 | 17.49 | 17.81 | 17.00 | 17.27 | 370,864 | -0.19(-1.09%) |
Jul 28, 2010 | 18.13 | 18.21 | 17.25 | 17.46 | 740,215 | -0.77(-4.22%) |
Jul 27, 2010 | 18.63 | 18.81 | 18.15 | 18.23 | 530,004 | -0.27(-1.46%) |
Jul 26, 2010 | 18.09 | 18.50 | 18.00 | 18.50 | 693,976 | +0.41(+2.27%) |
Jul 23, 2010 | 17.62 | 18.22 | 17.44 | 18.09 | 845,819 | +0.43(+2.43%) |
Jul 22, 2010 | 17.68 | 17.92 | 17.47 | 17.66 | 482,749 | +0.26(+1.49%) |
Jul 21, 2010 | 17.83 | 18.00 | 17.40 | 17.40 | 212,542 | -0.34(-1.92%) |
Jul 20, 2010 | 17.35 | 17.80 | 17.23 | 17.74 | 273,613 | +0.15(+0.85%) |
Jul 19, 2010 | 17.77 | 17.81 | 17.42 | 17.59 | 569,031 | -0.17(-0.96%) |
Jul 16, 2010 | 17.89 | 17.99 | 17.71 | 17.76 | 971,379 | -0.32(-1.77%) |
Jul 15, 2010 | 18.16 | 18.22 | 17.82 | 18.08 | 235,130 | -0.10(-0.55%) |
Jul 14, 2010 | 17.98 | 18.18 | 17.82 | 18.18 | 213,584 | +0.10(+0.55%) |
Jul 13, 2010 | 17.97 | 18.46 | 17.82 | 18.08 | 682,564 | +0.37(+2.09%) |
Jul 12, 2010 | 17.60 | 17.87 | 17.54 | 17.71 | 354,499 | +0.05(+0.28%) |
Jul 09, 2010 | 17.58 | 17.97 | 17.49 | 17.66 | 679,691 | +0.00(+0.00%) |
Jul 08, 2010 | 17.45 | 17.66 | 16.92 | 17.66 | 662,273 | +0.42(+2.44%) |
Jul 07, 2010 | 16.48 | 17.25 | 16.35 | 17.24 | 482,021 | +0.76(+4.61%) |
Jul 06, 2010 | 17.10 | 17.35 | 16.43 | 16.48 | 413,911 | -0.40(-2.37%) |
Jul 02, 2010 | 17.24 | 17.39 | 16.75 | 16.88 | 291,289 | -0.29(-1.69%) |
Jul 01, 2010 | 17.97 | 18.13 | 16.75 | 17.17 | 1,490,482 | -0.85(-4.72%) |
Jun 30, 2010 | 18.30 | 18.54 | 17.89 | 18.02 | 662,799 | -0.24(-1.31%) |
Jun 29, 2010 | 18.50 | 18.65 | 18.10 | 18.26 | 472,116 | -0.33(-1.78%) |
Jun 25, 2010 | 18.52 | 19.09 | 18.24 | 18.59 | 947,371 | +0.19(+1.03%) |
Jun 24, 2010 | 18.27 | 18.72 | 18.15 | 18.40 | 467,127 | -0.02(-0.11%) |
Jun 23, 2010 | 18.00 | 18.59 | 17.87 | 18.42 | 904,256 | +0.36(+1.99%) |
Jun 22, 2010 | 19.00 | 19.19 | 18.00 | 18.06 | 534,542 | -0.94(-4.95%) |
Jun 21, 2010 | 19.69 | 19.89 | 18.78 | 19.00 | 650,955 | -0.38(-1.96%) |
Jun 18, 2010 | 19.43 | 19.72 | 19.21 | 19.38 | 783,587 | +0.07(+0.36%) |
Jun 17, 2010 | 20.11 | 20.12 | 19.04 | 19.31 | 604,600 | -0.63(-3.16%) |
Jun 16, 2010 | 20.12 | 20.30 | 19.92 | 19.94 | 537,628 | -0.38(-1.87%) |
Jun 15, 2010 | 19.77 | 20.37 | 19.68 | 20.32 | 574,511 | +0.56(+2.83%) |
Jun 14, 2010 | 19.81 | 20.10 | 19.66 | 19.76 | 654,087 | +0.07(+0.36%) |
Jun 11, 2010 | 19.62 | 19.85 | 19.38 | 19.69 | 362,517 | -0.04(-0.20%) |
Jun 10, 2010 | 18.80 | 19.86 | 18.57 | 19.73 | 728,524 | +1.15(+6.19%) |
Jun 09, 2010 | 18.99 | 19.16 | 18.33 | 18.58 | 544,428 | -0.33(-1.75%) |
Jun 08, 2010 | 19.15 | 19.15 | 18.50 | 18.91 | 1,047,956 | -0.10(-0.53%) |
Jun 07, 2010 | 19.05 | 19.33 | 18.68 | 19.01 | 652,252 | -0.01(-0.05%) |
Jun 04, 2010 | 19.71 | 19.89 | 18.98 | 19.02 | 767,897 | -1.09(-5.42%) |
Jun 03, 2010 | 20.49 | 20.61 | 19.67 | 20.11 | 844,238 | -0.46(-2.24%) |
Jun 02, 2010 | 20.30 | 20.59 | 19.90 | 20.57 | 384,656 | +0.48(+2.39%) |