Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.81 | 16.81 | 16.31 | 16.81 | 586 | +0.33(+1.98%) |
Aug 30, 2010 | 16.79 | 16.79 | 16.40 | 16.48 | 289,219 | -0.23(-1.36%) |
Aug 27, 2010 | 16.71 | 16.83 | 16.39 | 16.71 | 234,915 | +0.18(+1.08%) |
Aug 26, 2010 | 16.25 | 16.58 | 16.12 | 16.53 | 365,537 | +0.37(+2.30%) |
Aug 25, 2010 | 15.99 | 16.27 | 15.94 | 16.16 | 451 | -0.07(-0.46%) |
Aug 24, 2010 | 15.74 | 16.31 | 15.73 | 16.23 | 348 | +0.26(+1.64%) |
Aug 23, 2010 | 16.17 | 16.26 | 15.91 | 15.97 | 342,749 | -0.09(-0.54%) |
Aug 20, 2010 | 15.97 | 16.08 | 15.69 | 16.06 | 129,140 | +0.03(+0.16%) |
Aug 19, 2010 | 16.00 | 16.09 | 15.83 | 16.03 | 304 | -0.03(-0.22%) |
Aug 18, 2010 | 15.94 | 16.26 | 15.70 | 16.07 | 193,448 | -0.02(-0.11%) |
Aug 17, 2010 | 16.22 | 16.27 | 16.05 | 16.08 | 653 | -0.16(-0.97%) |
Aug 16, 2010 | 15.87 | 16.33 | 15.87 | 16.24 | 301,406 | +0.24(+1.50%) |
Aug 13, 2010 | 16.00 | 16.03 | 15.44 | 16.00 | 380,287 | +0.59(+3.82%) |
Aug 12, 2010 | 15.12 | 15.73 | 15.12 | 15.41 | 261,020 | -0.30(-1.89%) |
Aug 11, 2010 | 15.97 | 15.97 | 15.55 | 15.71 | 281,447 | -0.36(-2.23%) |
Aug 10, 2010 | 16.26 | 16.26 | 15.96 | 16.07 | 722,118 | -0.35(-2.13%) |
Aug 09, 2010 | 16.52 | 16.57 | 16.18 | 16.41 | 523,222 | +0.07(+0.43%) |
Aug 06, 2010 | 16.34 | 16.68 | 16.08 | 16.34 | 637,459 | +0.00(+0.03%) |
Aug 05, 2010 | 15.95 | 16.56 | 15.85 | 16.34 | 777,086 | +0.46(+2.88%) |
Aug 04, 2010 | 15.93 | 15.98 | 15.51 | 15.88 | 549,403 | +0.26(+1.68%) |
Aug 03, 2010 | 15.16 | 15.72 | 15.12 | 15.62 | 813 | +0.58(+3.83%) |
Aug 02, 2010 | 15.05 | 15.05 | 14.79 | 15.04 | 180,988 | +0.16(+1.08%) |
Jul 30, 2010 | 14.88 | 14.89 | 14.63 | 14.88 | 247,511 | +0.13(+0.89%) |
Jul 29, 2010 | 14.96 | 15.04 | 14.55 | 14.75 | 1,008 | +0.08(+0.56%) |
Jul 28, 2010 | 14.03 | 14.92 | 13.57 | 14.67 | 1,255,998 | -0.11(-0.74%) |
Jul 27, 2010 | 14.88 | 14.94 | 14.70 | 14.78 | 469 | -0.03(-0.21%) |
Jul 26, 2010 | 14.65 | 14.94 | 14.58 | 14.81 | 561,377 | +0.11(+0.77%) |
Jul 23, 2010 | 14.77 | 14.81 | 14.53 | 14.70 | 414,698 | +0.03(+0.18%) |
Jul 22, 2010 | 14.52 | 14.77 | 14.34 | 14.67 | 1,435 | +0.45(+3.19%) |
Jul 21, 2010 | 14.26 | 14.49 | 14.03 | 14.22 | 1,132,999 | -0.13(-0.88%) |
Jul 20, 2010 | 13.94 | 14.36 | 13.84 | 14.34 | 247 | +0.32(+2.27%) |
Jul 19, 2010 | 14.11 | 14.20 | 13.94 | 14.02 | 125,518 | -0.02(-0.16%) |
Jul 16, 2010 | 14.05 | 14.11 | 13.83 | 14.05 | 362,754 | +0.01(+0.09%) |
Jul 15, 2010 | 13.56 | 14.05 | 13.56 | 14.03 | 370,397 | +0.28(+2.03%) |
Jul 14, 2010 | 13.44 | 13.82 | 13.41 | 13.75 | 359 | +0.31(+2.30%) |
Jul 13, 2010 | 13.35 | 13.50 | 13.30 | 13.44 | 1,597 | +0.18(+1.38%) |
Jul 12, 2010 | 13.54 | 13.54 | 13.17 | 13.26 | 495,909 | -0.19(-1.40%) |
Jul 09, 2010 | 13.45 | 13.82 | 12.92 | 13.45 | 462,000 | +0.39(+2.97%) |
Jul 08, 2010 | 12.97 | 13.06 | 12.74 | 13.06 | 1,212 | +0.02(+0.17%) |
Jul 07, 2010 | 12.69 | 13.04 | 12.62 | 13.04 | 256,660 | +0.42(+3.35%) |
Jul 06, 2010 | 12.87 | 12.87 | 12.55 | 12.61 | 541 | +0.01(+0.07%) |
Jul 02, 2010 | 12.61 | 12.74 | 12.53 | 12.61 | 84,055 | +0.03(+0.21%) |
Jul 01, 2010 | 12.58 | 12.66 | 12.43 | 12.58 | 229,409 | +0.07(+0.59%) |
Jun 30, 2010 | 12.77 | 12.77 | 12.43 | 12.51 | 2,533 | -0.14(-1.14%) |
Jun 29, 2010 | 12.39 | 12.70 | 12.22 | 12.65 | 1,341 | +0.02(+0.14%) |
Jun 25, 2010 | 12.63 | 12.82 | 12.52 | 12.63 | 66,336 | +0.13(+1.01%) |
Jun 24, 2010 | 12.81 | 12.88 | 12.48 | 12.51 | 1,189 | -0.40(-3.08%) |
Jun 23, 2010 | 12.51 | 13.06 | 12.44 | 12.90 | 1,386 | +0.36(+2.85%) |
Jun 22, 2010 | 12.83 | 12.83 | 12.44 | 12.55 | 101,685 | -0.26(-2.04%) |
Jun 21, 2010 | 12.87 | 12.87 | 12.68 | 12.81 | 153,177 | +0.14(+1.10%) |
Jun 18, 2010 | 12.67 | 12.76 | 12.51 | 12.67 | 103,760 | +0.02(+0.17%) |
Jun 17, 2010 | 12.58 | 12.65 | 12.50 | 12.65 | 40,630 | +0.10(+0.76%) |
Jun 16, 2010 | 12.38 | 12.65 | 12.22 | 12.55 | 173,255 | +0.07(+0.56%) |
Jun 15, 2010 | 12.54 | 12.65 | 12.34 | 12.48 | 217,226 | +0.16(+1.27%) |
Jun 14, 2010 | 12.48 | 12.61 | 12.25 | 12.32 | 114,945 | -0.09(-0.70%) |
Jun 11, 2010 | 12.25 | 12.44 | 12.25 | 12.41 | 102,072 | -0.01(-0.10%) |
Jun 10, 2010 | 12.13 | 12.43 | 12.02 | 12.42 | 447 | +0.38(+3.15%) |
Jun 09, 2010 | 12.30 | 12.38 | 11.96 | 12.04 | 127,471 | -0.12(-0.97%) |
Jun 08, 2010 | 11.78 | 12.17 | 11.78 | 12.16 | 1,526 | +0.45(+3.84%) |
Jun 07, 2010 | 12.10 | 12.10 | 11.69 | 11.71 | 143,806 | -0.26(-2.15%) |
Jun 04, 2010 | 11.97 | 12.21 | 11.87 | 11.97 | 94,000 | -0.31(-2.49%) |
Jun 03, 2010 | 12.11 | 12.32 | 12.08 | 12.27 | 191,064 | +0.04(+0.32%) |
Jun 02, 2010 | 12.05 | 12.24 | 12.03 | 12.24 | 263 | +0.31(+2.60%) |