Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.95 | 11.95 | 11.24 | 11.48 | 848,553 | -0.45(-3.77%) |
Aug 30, 2010 | 12.38 | 12.41 | 11.72 | 11.93 | 1,019,718 | -0.43(-3.48%) |
Aug 27, 2010 | 13.06 | 13.10 | 12.19 | 12.36 | 1,005,254 | -1.00(-7.49%) |
Aug 26, 2010 | 13.94 | 13.98 | 13.36 | 13.36 | 432,458 | -0.62(-4.43%) |
Aug 25, 2010 | 13.65 | 14.07 | 13.65 | 13.98 | 223,934 | +0.15(+1.08%) |
Aug 24, 2010 | 13.86 | 14.00 | 13.71 | 13.83 | 283,490 | -0.22(-1.57%) |
Aug 23, 2010 | 14.28 | 14.34 | 14.00 | 14.05 | 236,163 | -0.17(-1.20%) |
Aug 20, 2010 | 14.32 | 14.39 | 14.09 | 14.22 | 299,818 | -0.13(-0.91%) |
Aug 19, 2010 | 14.38 | 14.46 | 14.21 | 14.35 | 157,442 | -0.09(-0.62%) |
Aug 18, 2010 | 14.30 | 14.58 | 14.16 | 14.44 | 145,082 | +0.10(+0.70%) |
Aug 17, 2010 | 14.41 | 14.53 | 14.31 | 14.34 | 154,736 | +0.09(+0.63%) |
Aug 16, 2010 | 14.07 | 14.53 | 13.92 | 14.25 | 240,086 | +0.05(+0.35%) |
Aug 13, 2010 | 14.16 | 14.34 | 14.03 | 14.20 | 163,364 | +0.00(+0.00%) |
Aug 12, 2010 | 14.09 | 14.28 | 13.81 | 14.20 | 171,991 | -0.14(-0.98%) |
Aug 11, 2010 | 14.59 | 14.67 | 14.29 | 14.34 | 151,603 | -0.46(-3.11%) |
Aug 10, 2010 | 14.86 | 14.91 | 14.49 | 14.80 | 277,222 | -0.15(-1.00%) |
Aug 09, 2010 | 14.65 | 15.02 | 14.44 | 14.95 | 283,991 | +0.34(+2.33%) |
Aug 06, 2010 | 14.52 | 14.69 | 14.39 | 14.61 | 251,598 | -0.10(-0.68%) |
Aug 05, 2010 | 14.86 | 15.04 | 14.67 | 14.71 | 190,331 | -0.19(-1.28%) |
Aug 04, 2010 | 14.52 | 14.95 | 14.35 | 14.90 | 254,376 | +0.40(+2.76%) |
Aug 03, 2010 | 14.65 | 14.70 | 14.44 | 14.50 | 253,205 | -0.22(-1.49%) |
Aug 02, 2010 | 14.80 | 14.80 | 14.60 | 14.72 | 278,132 | +0.17(+1.17%) |
Jul 30, 2010 | 14.20 | 14.64 | 14.05 | 14.55 | 154,072 | +0.17(+1.18%) |
Jul 29, 2010 | 14.40 | 14.70 | 14.24 | 14.38 | 346,971 | +0.10(+0.70%) |
Jul 28, 2010 | 14.76 | 14.76 | 14.06 | 14.28 | 398,524 | -0.48(-3.25%) |
Jul 27, 2010 | 14.69 | 14.83 | 14.35 | 14.76 | 264,453 | +0.17(+1.17%) |
Jul 26, 2010 | 14.15 | 14.68 | 13.94 | 14.59 | 260,570 | +0.40(+2.82%) |
Jul 23, 2010 | 13.85 | 14.28 | 13.84 | 14.19 | 287,950 | +0.33(+2.38%) |
Jul 22, 2010 | 13.62 | 13.89 | 13.48 | 13.86 | 462,356 | +0.46(+3.43%) |
Jul 21, 2010 | 13.50 | 13.67 | 13.31 | 13.40 | 301,670 | -0.12(-0.89%) |
Jul 20, 2010 | 13.43 | 13.58 | 13.39 | 13.52 | 323,553 | -0.09(-0.66%) |
Jul 19, 2010 | 13.87 | 13.87 | 13.55 | 13.61 | 162,613 | -0.17(-1.23%) |
Jul 16, 2010 | 14.11 | 14.19 | 13.67 | 13.78 | 320,642 | -0.41(-2.89%) |
Jul 15, 2010 | 14.14 | 14.23 | 13.89 | 14.19 | 161,283 | +0.02(+0.14%) |
Jul 14, 2010 | 13.89 | 14.28 | 13.89 | 14.17 | 254,509 | +0.23(+1.65%) |
Jul 13, 2010 | 13.75 | 13.99 | 13.64 | 13.94 | 328,338 | +0.36(+2.65%) |
Jul 12, 2010 | 13.70 | 13.74 | 13.43 | 13.58 | 144,988 | -0.20(-1.45%) |
Jul 09, 2010 | 13.63 | 13.93 | 13.62 | 13.78 | 208,381 | +0.17(+1.25%) |
Jul 08, 2010 | 13.27 | 13.68 | 13.05 | 13.61 | 343,879 | +0.41(+3.11%) |
Jul 07, 2010 | 12.91 | 13.20 | 12.81 | 13.20 | 339,317 | +0.24(+1.85%) |
Jul 06, 2010 | 13.46 | 13.47 | 12.89 | 12.96 | 465,027 | -0.26(-1.97%) |
Jul 02, 2010 | 13.20 | 13.33 | 12.91 | 13.22 | 355,930 | +0.07(+0.53%) |
Jul 01, 2010 | 13.38 | 13.44 | 12.75 | 13.15 | 626,867 | -0.26(-1.94%) |
Jun 30, 2010 | 13.57 | 14.17 | 13.39 | 13.41 | 410,712 | -0.21(-1.54%) |
Jun 29, 2010 | 13.97 | 14.21 | 13.53 | 13.62 | 586,207 | -0.91(-6.26%) |
Jun 25, 2010 | 15.02 | 15.07 | 14.35 | 14.53 | 6,346,920 | -0.47(-3.13%) |
Jun 24, 2010 | 15.08 | 15.43 | 14.99 | 15.00 | 551,310 | -0.13(-0.86%) |
Jun 23, 2010 | 15.15 | 15.44 | 15.08 | 15.13 | 687,168 | -0.03(-0.20%) |
Jun 22, 2010 | 14.98 | 15.41 | 14.77 | 15.16 | 683,717 | +0.27(+1.81%) |
Jun 21, 2010 | 15.18 | 15.21 | 14.84 | 14.89 | 420,595 | -0.18(-1.19%) |
Jun 18, 2010 | 15.16 | 15.19 | 14.90 | 15.07 | 421,884 | -0.03(-0.20%) |
Jun 17, 2010 | 15.10 | 15.15 | 14.98 | 15.10 | 281,974 | +0.12(+0.80%) |
Jun 16, 2010 | 14.59 | 15.10 | 14.53 | 14.98 | 436,882 | +0.21(+1.42%) |
Jun 15, 2010 | 14.17 | 14.77 | 14.02 | 14.77 | 293,115 | +0.70(+4.98%) |
Jun 14, 2010 | 14.24 | 14.54 | 14.04 | 14.07 | 241,817 | -0.01(-0.07%) |
Jun 11, 2010 | 13.83 | 14.13 | 13.83 | 14.08 | 276,662 | +0.13(+0.97%) |
Jun 10, 2010 | 13.70 | 13.96 | 13.48 | 13.95 | 275,719 | +0.47(+3.53%) |
Jun 09, 2010 | 13.76 | 13.86 | 13.40 | 13.47 | 380,116 | -0.14(-1.03%) |
Jun 08, 2010 | 13.67 | 13.77 | 13.37 | 13.61 | 407,470 | -0.05(-0.37%) |
Jun 07, 2010 | 13.93 | 14.56 | 13.58 | 13.66 | 471,663 | -0.25(-1.80%) |
Jun 04, 2010 | 13.86 | 14.20 | 13.86 | 13.91 | 580,359 | -0.29(-2.04%) |
Jun 03, 2010 | 13.97 | 14.23 | 13.88 | 14.20 | 438,719 | +0.19(+1.36%) |
Jun 02, 2010 | 13.92 | 14.11 | 13.72 | 14.01 | 482,595 | +0.09(+0.65%) |