Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.09 | 18.26 | 17.72 | 18.14 | 5,000 | +0.27(+1.51%) |
Aug 30, 2010 | 17.42 | 18.20 | 17.31 | 17.87 | 265,232 | +0.45(+2.58%) |
Aug 27, 2010 | 17.42 | 17.48 | 16.93 | 17.42 | 128,604 | +0.32(+1.87%) |
Aug 26, 2010 | 17.17 | 17.50 | 17.05 | 17.10 | 161,098 | -0.03(-0.18%) |
Aug 25, 2010 | 16.62 | 17.13 | 16.45 | 17.13 | 414 | +0.34(+2.03%) |
Aug 24, 2010 | 16.96 | 17.12 | 16.65 | 16.79 | 1,681 | -0.30(-1.76%) |
Aug 23, 2010 | 17.71 | 17.80 | 17.07 | 17.09 | 143,487 | -0.47(-2.68%) |
Aug 20, 2010 | 17.37 | 17.66 | 17.22 | 17.56 | 190,467 | +0.12(+0.69%) |
Aug 19, 2010 | 17.66 | 17.83 | 17.35 | 17.44 | 625 | -0.22(-1.25%) |
Aug 18, 2010 | 17.53 | 18.22 | 17.50 | 17.66 | 6,525 | +0.12(+0.68%) |
Aug 17, 2010 | 17.78 | 17.90 | 17.33 | 17.54 | 997 | -0.17(-0.96%) |
Aug 16, 2010 | 17.27 | 17.74 | 17.12 | 17.71 | 218,318 | +0.28(+1.61%) |
Aug 13, 2010 | 17.43 | 18.37 | 17.12 | 17.43 | 645,505 | -1.07(-5.78%) |
Aug 12, 2010 | 18.60 | 19.02 | 18.48 | 18.50 | 234,208 | -0.48(-2.53%) |
Aug 11, 2010 | 19.11 | 19.11 | 18.35 | 18.98 | 305,404 | -0.37(-1.91%) |
Aug 10, 2010 | 19.75 | 19.90 | 19.31 | 19.35 | 772 | -0.55(-2.76%) |
Aug 09, 2010 | 19.89 | 19.97 | 19.56 | 19.90 | 180,585 | +0.07(+0.35%) |
Aug 06, 2010 | 19.83 | 19.98 | 18.47 | 19.83 | 394,008 | +0.85(+4.48%) |
Aug 05, 2010 | 18.86 | 19.16 | 18.70 | 18.98 | 344,423 | -0.07(-0.37%) |
Aug 04, 2010 | 18.98 | 19.24 | 18.83 | 19.05 | 296,514 | +0.08(+0.42%) |
Aug 03, 2010 | 19.02 | 19.18 | 18.88 | 18.97 | 173,027 | -0.18(-0.94%) |
Aug 02, 2010 | 18.89 | 19.37 | 18.83 | 19.15 | 309,921 | +0.58(+3.12%) |
Jul 30, 2010 | 18.57 | 18.77 | 18.28 | 18.57 | 179,228 | +0.01(+0.05%) |
Jul 29, 2010 | 18.90 | 18.90 | 18.22 | 18.56 | 263,628 | -0.08(-0.43%) |
Jul 28, 2010 | 18.64 | 19.00 | 18.49 | 18.64 | 671 | -0.36(-1.89%) |
Jul 27, 2010 | 19.31 | 19.43 | 18.92 | 19.00 | 223,114 | -0.24(-1.25%) |
Jul 26, 2010 | 19.23 | 19.48 | 19.13 | 19.24 | 481,348 | +0.01(+0.05%) |
Jul 23, 2010 | 18.97 | 19.28 | 18.75 | 19.23 | 268,841 | +0.24(+1.26%) |
Jul 22, 2010 | 18.98 | 19.00 | 18.69 | 18.99 | 356,793 | +0.28(+1.50%) |
Jul 21, 2010 | 18.95 | 19.02 | 18.59 | 18.71 | 527,657 | -0.22(-1.16%) |
Jul 20, 2010 | 17.75 | 19.21 | 17.58 | 18.93 | 887,934 | +1.18(+6.65%) |
Jul 19, 2010 | 17.26 | 17.78 | 17.08 | 17.75 | 168,612 | +0.49(+2.84%) |
Jul 16, 2010 | 17.26 | 18.00 | 17.21 | 17.26 | 414,251 | -0.74(-4.11%) |
Jul 15, 2010 | 17.57 | 18.02 | 17.50 | 18.00 | 452,419 | +0.44(+2.51%) |
Jul 14, 2010 | 17.14 | 17.59 | 16.57 | 17.56 | 750,959 | +1.01(+6.10%) |
Jul 13, 2010 | 16.55 | 16.64 | 14.95 | 16.55 | 1,640 | +1.68(+11.30%) |
Jul 12, 2010 | 15.43 | 15.43 | 14.86 | 14.87 | 79,020 | -0.65(-4.19%) |
Jul 09, 2010 | 15.52 | 15.70 | 15.03 | 15.52 | 142,619 | -0.21(-1.34%) |
Jul 08, 2010 | 15.73 | 15.81 | 15.41 | 15.73 | 161,048 | +0.20(+1.29%) |
Jul 07, 2010 | 15.88 | 15.96 | 15.38 | 15.53 | 285,462 | -0.30(-1.90%) |
Jul 06, 2010 | 15.83 | 16.05 | 15.61 | 15.83 | 839 | +0.28(+1.80%) |
Jul 02, 2010 | 15.55 | 15.74 | 15.39 | 15.55 | 134,318 | +0.11(+0.71%) |
Jul 01, 2010 | 16.26 | 16.34 | 15.16 | 15.44 | 244,183 | -0.90(-5.51%) |
Jun 30, 2010 | 16.34 | 16.47 | 15.81 | 16.34 | 1,316 | +0.37(+2.32%) |
Jun 29, 2010 | 15.71 | 16.04 | 15.62 | 15.97 | 200,292 | -0.03(-0.19%) |
Jun 25, 2010 | 16.00 | 16.09 | 15.55 | 16.00 | 468,691 | +0.27(+1.72%) |
Jun 24, 2010 | 15.58 | 15.87 | 15.58 | 15.73 | 100,352 | -0.02(-0.13%) |
Jun 23, 2010 | 15.63 | 15.80 | 15.45 | 15.75 | 120,297 | +0.03(+0.19%) |
Jun 22, 2010 | 15.72 | 15.94 | 15.70 | 15.72 | 418 | -0.06(-0.38%) |
Jun 21, 2010 | 16.04 | 16.04 | 15.50 | 15.78 | 133,927 | -0.10(-0.63%) |
Jun 18, 2010 | 15.88 | 15.92 | 15.73 | 15.88 | 195,518 | -0.01(-0.06%) |
Jun 17, 2010 | 15.84 | 15.94 | 15.76 | 15.89 | 291,174 | +0.01(+0.06%) |
Jun 16, 2010 | 15.73 | 15.94 | 15.73 | 15.88 | 287,838 | -0.05(-0.31%) |
Jun 15, 2010 | 15.93 | 15.94 | 15.71 | 15.93 | 727 | +0.18(+1.14%) |
Jun 14, 2010 | 15.71 | 15.98 | 15.62 | 15.75 | 94,316 | +0.11(+0.70%) |
Jun 11, 2010 | 15.14 | 15.72 | 14.95 | 15.64 | 81,240 | +0.23(+1.49%) |
Jun 10, 2010 | 15.41 | 15.42 | 14.63 | 15.41 | 675 | +1.00(+6.94%) |
Jun 09, 2010 | 14.52 | 14.72 | 14.20 | 14.41 | 110,032 | -0.07(-0.48%) |
Jun 08, 2010 | 14.47 | 14.60 | 14.28 | 14.48 | 125,436 | -0.04(-0.28%) |
Jun 07, 2010 | 14.91 | 14.95 | 14.49 | 14.52 | 113,125 | -0.47(-3.14%) |
Jun 04, 2010 | 14.99 | 15.65 | 14.94 | 14.99 | 112,280 | -0.99(-6.20%) |
Jun 03, 2010 | 15.70 | 15.99 | 15.60 | 15.98 | 175,634 | +0.45(+2.90%) |
Jun 02, 2010 | 15.53 | 15.67 | 15.14 | 15.53 | 518,267 | +0.39(+2.58%) |