Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 13.30 | 13.55 | 13.26 | 13.28 | 14,214 | -0.40(-2.95%) |
Aug 30, 2010 | 13.86 | 13.88 | 13.68 | 13.68 | 310,867 | -0.24(-1.75%) |
Aug 27, 2010 | 13.93 | 13.96 | 13.73 | 13.93 | 197,123 | +0.10(+0.71%) |
Aug 26, 2010 | 13.98 | 14.00 | 13.81 | 13.83 | 366,556 | -0.15(-1.10%) |
Aug 25, 2010 | 14.02 | 14.07 | 13.91 | 13.98 | 1,067,481 | -0.10(-0.74%) |
Aug 24, 2010 | 14.00 | 14.11 | 13.95 | 14.09 | 302,983 | -0.03(-0.25%) |
Aug 23, 2010 | 14.01 | 14.18 | 14.00 | 14.12 | 285,311 | +0.13(+0.90%) |
Aug 20, 2010 | 14.08 | 14.08 | 13.95 | 14.00 | 330,691 | -0.03(-0.25%) |
Aug 19, 2010 | 14.14 | 14.14 | 14.00 | 14.03 | 316,857 | -0.13(-0.93%) |
Aug 18, 2010 | 14.13 | 14.19 | 14.08 | 14.16 | 351,641 | -0.03(-0.20%) |
Aug 17, 2010 | 14.25 | 14.28 | 14.14 | 14.19 | 309,331 | +0.03(+0.25%) |
Aug 16, 2010 | 14.06 | 14.18 | 14.06 | 14.16 | 261,213 | +0.01(+0.05%) |
Aug 13, 2010 | 14.15 | 14.24 | 14.06 | 14.15 | 243,221 | -0.01(-0.05%) |
Aug 12, 2010 | 13.94 | 14.21 | 13.94 | 14.16 | 282,170 | +0.05(+0.35%) |
Aug 11, 2010 | 14.16 | 14.23 | 14.07 | 14.11 | 331,206 | -0.24(-1.70%) |
Aug 10, 2010 | 14.45 | 14.45 | 14.31 | 14.35 | 365,449 | -0.11(-0.77%) |
Aug 09, 2010 | 14.76 | 14.87 | 14.40 | 14.46 | 459,697 | -0.15(-1.05%) |
Aug 06, 2010 | 14.62 | 14.67 | 14.36 | 14.62 | 366,030 | -0.01(-0.05%) |
Aug 05, 2010 | 14.83 | 14.92 | 14.60 | 14.62 | 465,605 | -0.23(-1.55%) |
Aug 04, 2010 | 15.48 | 15.53 | 14.77 | 14.85 | 848,138 | -0.56(-3.66%) |
Aug 03, 2010 | 15.75 | 15.75 | 15.36 | 15.42 | 303,385 | -0.31(-1.95%) |
Aug 02, 2010 | 15.50 | 15.74 | 15.40 | 15.72 | 444,075 | +0.33(+2.17%) |
Jul 30, 2010 | 15.39 | 15.41 | 15.03 | 15.39 | 293,779 | +0.21(+1.38%) |
Jul 29, 2010 | 15.22 | 15.24 | 14.93 | 15.18 | 358,446 | +0.06(+0.37%) |
Jul 28, 2010 | 15.33 | 15.33 | 15.10 | 15.13 | 174,328 | -0.20(-1.27%) |
Jul 27, 2010 | 15.23 | 15.49 | 15.20 | 15.32 | 143 | +0.10(+0.64%) |
Jul 26, 2010 | 14.84 | 15.22 | 14.78 | 15.22 | 537,260 | +0.38(+2.58%) |
Jul 23, 2010 | 14.69 | 14.84 | 14.69 | 14.84 | 240,367 | +0.10(+0.66%) |
Jul 22, 2010 | 14.62 | 14.76 | 14.54 | 14.74 | 290,535 | +0.25(+1.73%) |
Jul 21, 2010 | 14.82 | 14.82 | 14.41 | 14.49 | 251,553 | -0.34(-2.30%) |
Jul 20, 2010 | 14.53 | 14.83 | 14.49 | 14.83 | 272,776 | +0.23(+1.57%) |
Jul 19, 2010 | 14.63 | 14.63 | 14.53 | 14.60 | 203,077 | +0.06(+0.38%) |
Jul 16, 2010 | 14.55 | 14.66 | 14.47 | 14.55 | 232,190 | -0.06(-0.38%) |
Jul 15, 2010 | 14.72 | 14.72 | 14.49 | 14.60 | 103,943 | -0.07(-0.48%) |
Jul 14, 2010 | 14.71 | 14.75 | 14.60 | 14.67 | 168,531 | -0.02(-0.14%) |
Jul 13, 2010 | 14.79 | 14.79 | 14.56 | 14.69 | 285,952 | +0.06(+0.43%) |
Jul 12, 2010 | 14.66 | 14.74 | 14.50 | 14.63 | 218,716 | -0.03(-0.24%) |
Jul 09, 2010 | 14.67 | 14.85 | 14.50 | 14.67 | 198,853 | -0.22(-1.45%) |
Jul 08, 2010 | 14.68 | 14.88 | 14.66 | 14.88 | 296,115 | +0.22(+1.52%) |
Jul 07, 2010 | 14.55 | 14.67 | 14.49 | 14.66 | 375,465 | +0.06(+0.43%) |
Jul 06, 2010 | 14.79 | 14.92 | 14.45 | 14.60 | 914 | -0.15(-0.99%) |
Jul 02, 2010 | 14.74 | 14.92 | 14.71 | 14.74 | 109,845 | -0.15(-1.03%) |
Jul 01, 2010 | 14.98 | 14.99 | 14.55 | 14.90 | 339,959 | -0.01(-0.05%) |
Jun 30, 2010 | 14.99 | 15.12 | 14.88 | 14.90 | 551 | -0.08(-0.51%) |
Jun 29, 2010 | 14.94 | 15.13 | 14.83 | 14.98 | 300,171 | +0.09(+0.61%) |
Jun 25, 2010 | 14.89 | 14.95 | 14.51 | 14.89 | 1,277,392 | +0.36(+2.49%) |
Jun 24, 2010 | 14.63 | 14.69 | 14.46 | 14.53 | 311,822 | -0.13(-0.90%) |
Jun 23, 2010 | 15.09 | 15.09 | 14.64 | 14.66 | 297,260 | -0.35(-2.32%) |
Jun 22, 2010 | 15.46 | 15.49 | 15.00 | 15.01 | 259,324 | -0.47(-3.06%) |
Jun 21, 2010 | 15.55 | 15.74 | 15.42 | 15.48 | 241,096 | +0.01(+0.09%) |
Jun 18, 2010 | 15.47 | 15.57 | 15.29 | 15.47 | 449,195 | -0.08(-0.54%) |
Jun 17, 2010 | 15.58 | 15.61 | 15.41 | 15.55 | 219,036 | -0.03(-0.18%) |
Jun 16, 2010 | 15.44 | 15.67 | 15.44 | 15.58 | 269,074 | +0.01(+0.09%) |
Jun 15, 2010 | 15.42 | 15.59 | 15.39 | 15.56 | 203,714 | +0.22(+1.41%) |
Jun 14, 2010 | 15.41 | 15.49 | 15.29 | 15.35 | 667,834 | -0.06(-0.42%) |
Jun 11, 2010 | 15.18 | 15.47 | 15.18 | 15.41 | 214,372 | +0.09(+0.59%) |
Jun 10, 2010 | 15.44 | 15.44 | 15.14 | 15.32 | 245,136 | +0.12(+0.77%) |
Jun 09, 2010 | 15.18 | 15.36 | 15.14 | 15.21 | 337,377 | +0.01(+0.05%) |
Jun 08, 2010 | 15.34 | 15.56 | 15.10 | 15.20 | 315,388 | -0.17(-1.12%) |
Jun 07, 2010 | 15.82 | 15.82 | 15.36 | 15.37 | 412,441 | -0.32(-2.07%) |
Jun 04, 2010 | 15.70 | 16.37 | 15.63 | 15.70 | 338,849 | -0.77(-4.70%) |
Jun 03, 2010 | 16.24 | 16.52 | 16.12 | 16.47 | 307,058 | +0.30(+1.84%) |
Jun 02, 2010 | 16.07 | 16.21 | 15.81 | 16.17 | 587,604 | -0.13(-0.80%) |