Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.42 | 16.56 | 16.09 | 16.45 | 546,504 | +0.00(+0.00%) |
Aug 30, 2010 | 17.70 | 17.70 | 16.39 | 16.45 | 850,756 | -0.88(-5.06%) |
Aug 27, 2010 | 16.80 | 17.37 | 16.52 | 17.33 | 401,816 | +0.58(+3.44%) |
Aug 26, 2010 | 16.87 | 17.55 | 16.68 | 16.75 | 538,815 | -0.12(-0.68%) |
Aug 25, 2010 | 16.38 | 16.98 | 15.97 | 16.86 | 535,348 | +0.28(+1.71%) |
Aug 24, 2010 | 16.63 | 16.94 | 16.27 | 16.58 | 508,081 | -0.34(-1.99%) |
Aug 23, 2010 | 17.62 | 17.71 | 16.56 | 16.92 | 839,587 | -0.53(-3.05%) |
Aug 20, 2010 | 17.19 | 17.54 | 16.96 | 17.45 | 755,295 | +0.42(+2.44%) |
Aug 19, 2010 | 16.70 | 17.16 | 16.60 | 17.03 | 854,689 | +0.34(+2.02%) |
Aug 18, 2010 | 16.61 | 16.74 | 16.34 | 16.70 | 377,195 | +0.17(+1.02%) |
Aug 17, 2010 | 15.94 | 16.63 | 15.93 | 16.53 | 725,006 | +0.62(+3.90%) |
Aug 16, 2010 | 15.46 | 15.91 | 15.43 | 15.91 | 351,569 | +0.37(+2.39%) |
Aug 13, 2010 | 15.53 | 15.90 | 15.41 | 15.54 | 305,599 | -0.10(-0.62%) |
Aug 12, 2010 | 15.55 | 15.83 | 15.41 | 15.63 | 428,577 | -0.11(-0.68%) |
Aug 11, 2010 | 15.94 | 15.94 | 15.62 | 15.74 | 441,711 | -0.34(-2.09%) |
Aug 10, 2010 | 16.39 | 16.39 | 15.84 | 16.08 | 757,335 | -0.60(-3.61%) |
Aug 09, 2010 | 15.20 | 16.78 | 15.19 | 16.68 | 1,456,673 | +1.66(+11.03%) |
Aug 06, 2010 | 15.19 | 15.32 | 14.83 | 15.02 | 278,570 | -0.31(-2.02%) |
Aug 05, 2010 | 15.11 | 15.33 | 14.88 | 15.33 | 209,246 | +0.06(+0.41%) |
Aug 04, 2010 | 15.07 | 15.36 | 14.98 | 15.27 | 227,509 | +0.23(+1.53%) |
Aug 03, 2010 | 14.92 | 15.25 | 14.77 | 15.04 | 261,140 | +0.13(+0.89%) |
Aug 02, 2010 | 15.01 | 15.11 | 14.71 | 14.91 | 394,028 | +0.19(+1.32%) |
Jul 30, 2010 | 14.61 | 14.83 | 14.50 | 14.71 | 218,898 | -0.03(-0.18%) |
Jul 29, 2010 | 15.06 | 15.32 | 14.55 | 14.74 | 169,359 | -0.20(-1.36%) |
Jul 28, 2010 | 15.37 | 15.46 | 14.77 | 14.94 | 288,016 | -0.43(-2.77%) |
Jul 27, 2010 | 15.70 | 15.86 | 15.23 | 15.37 | 574,844 | -0.32(-2.03%) |
Jul 26, 2010 | 14.98 | 15.70 | 14.83 | 15.69 | 812,793 | +0.85(+5.73%) |
Jul 23, 2010 | 14.46 | 15.00 | 14.27 | 14.84 | 691,408 | +0.24(+1.64%) |
Jul 22, 2010 | 14.39 | 14.62 | 14.18 | 14.60 | 224,788 | +0.33(+2.30%) |
Jul 21, 2010 | 14.62 | 14.71 | 14.17 | 14.27 | 325,418 | -0.35(-2.36%) |
Jul 20, 2010 | 13.69 | 14.69 | 13.69 | 14.62 | 506,738 | +0.74(+5.36%) |
Jul 19, 2010 | 13.64 | 13.99 | 13.39 | 13.87 | 174,463 | +0.27(+1.95%) |
Jul 16, 2010 | 14.08 | 14.12 | 13.60 | 13.61 | 341,735 | -0.52(-3.70%) |
Jul 15, 2010 | 14.47 | 14.49 | 13.95 | 14.13 | 147,381 | -0.28(-1.97%) |
Jul 14, 2010 | 14.33 | 14.47 | 14.28 | 14.41 | 252,457 | +0.08(+0.56%) |
Jul 13, 2010 | 14.22 | 14.39 | 14.04 | 14.33 | 367,091 | +0.26(+1.83%) |
Jul 12, 2010 | 14.04 | 14.26 | 13.85 | 14.07 | 184,905 | +0.02(+0.13%) |
Jul 09, 2010 | 13.72 | 14.07 | 13.61 | 14.06 | 211,280 | +0.27(+1.93%) |
Jul 08, 2010 | 13.97 | 13.99 | 13.54 | 13.79 | 350,426 | -0.01(-0.06%) |
Jul 07, 2010 | 13.38 | 13.82 | 13.30 | 13.80 | 245,962 | +0.46(+3.45%) |
Jul 06, 2010 | 13.73 | 13.89 | 13.33 | 13.34 | 451,957 | -0.21(-1.57%) |
Jul 02, 2010 | 13.72 | 13.74 | 13.36 | 13.55 | 395,774 | +0.01(+0.07%) |
Jul 01, 2010 | 13.87 | 13.89 | 13.16 | 13.54 | 474,885 | -0.35(-2.49%) |
Jun 30, 2010 | 14.01 | 14.20 | 13.83 | 13.89 | 448,931 | -0.04(-0.25%) |
Jun 29, 2010 | 13.96 | 14.07 | 13.55 | 13.92 | 549,061 | -0.04(-0.32%) |
Jun 25, 2010 | 14.01 | 14.08 | 13.79 | 13.97 | 899,007 | +0.04(+0.32%) |
Jun 24, 2010 | 13.84 | 14.11 | 13.83 | 13.92 | 377,193 | +0.02(+0.13%) |
Jun 23, 2010 | 13.82 | 14.08 | 13.62 | 13.91 | 234,657 | +0.11(+0.77%) |
Jun 22, 2010 | 13.88 | 14.12 | 13.74 | 13.80 | 342,273 | -0.07(-0.51%) |
Jun 21, 2010 | 14.10 | 14.16 | 13.68 | 13.87 | 305,407 | -0.05(-0.38%) |
Jun 18, 2010 | 13.84 | 14.15 | 13.60 | 13.92 | 605,479 | +0.19(+1.42%) |
Jun 17, 2010 | 13.51 | 13.76 | 13.51 | 13.73 | 145,246 | +0.22(+1.64%) |
Jun 16, 2010 | 13.78 | 13.85 | 13.46 | 13.51 | 320,102 | -0.32(-2.31%) |
Jun 15, 2010 | 13.54 | 13.92 | 13.47 | 13.83 | 617,207 | +0.31(+2.29%) |
Jun 14, 2010 | 13.37 | 13.77 | 13.34 | 13.52 | 339,088 | +0.23(+1.73%) |
Jun 11, 2010 | 13.13 | 13.33 | 12.97 | 13.29 | 250,538 | +0.07(+0.50%) |
Jun 10, 2010 | 12.90 | 13.23 | 12.80 | 13.22 | 337,169 | +0.48(+3.79%) |
Jun 09, 2010 | 12.84 | 13.19 | 12.63 | 12.74 | 460,748 | +0.09(+0.70%) |
Jun 08, 2010 | 12.84 | 13.12 | 12.49 | 12.65 | 437,685 | -0.02(-0.14%) |
Jun 07, 2010 | 13.30 | 13.34 | 12.63 | 12.67 | 356,488 | -0.52(-3.93%) |
Jun 04, 2010 | 13.30 | 13.49 | 12.99 | 13.18 | 456,551 | -0.21(-1.55%) |
Jun 03, 2010 | 13.55 | 13.61 | 13.22 | 13.39 | 321,573 | -0.22(-1.63%) |
Jun 02, 2010 | 13.24 | 13.61 | 13.13 | 13.61 | 237,286 | +0.42(+3.15%) |