Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.48 | 10.91 | 10.29 | 10.77 | 541,343 | +0.25(+2.33%) |
Aug 30, 2010 | 10.91 | 10.91 | 10.52 | 10.52 | 341,220 | -0.38(-3.46%) |
Aug 27, 2010 | 10.85 | 10.94 | 10.52 | 10.90 | 348,308 | +0.18(+1.67%) |
Aug 26, 2010 | 10.93 | 11.12 | 10.67 | 10.72 | 524,250 | -0.19(-1.73%) |
Aug 25, 2010 | 10.51 | 10.93 | 10.18 | 10.91 | 701,865 | +0.34(+3.21%) |
Aug 24, 2010 | 10.58 | 10.67 | 10.39 | 10.57 | 1,408,406 | -0.21(-1.93%) |
Aug 23, 2010 | 11.49 | 11.49 | 10.69 | 10.78 | 1,476,782 | -0.69(-6.01%) |
Aug 20, 2010 | 14.10 | 14.10 | 10.63 | 11.47 | 5,479,708 | -3.85(-25.14%) |
Aug 19, 2010 | 15.92 | 16.40 | 15.14 | 15.32 | 262,638 | -0.66(-4.13%) |
Aug 18, 2010 | 15.56 | 16.06 | 15.42 | 15.98 | 202,976 | +0.38(+2.42%) |
Aug 17, 2010 | 15.57 | 15.70 | 15.25 | 15.60 | 295,650 | +0.17(+1.10%) |
Aug 16, 2010 | 15.73 | 15.90 | 15.30 | 15.43 | 1,699,178 | -0.42(-2.68%) |
Aug 13, 2010 | 16.04 | 16.12 | 15.81 | 15.86 | 125,964 | -0.29(-1.81%) |
Aug 12, 2010 | 15.90 | 16.34 | 15.90 | 16.15 | 218,894 | -0.02(-0.12%) |
Aug 11, 2010 | 16.12 | 16.46 | 16.06 | 16.17 | 246,989 | -0.27(-1.66%) |
Aug 10, 2010 | 16.74 | 16.97 | 16.39 | 16.44 | 623,275 | +0.63(+4.00%) |
Aug 09, 2010 | 15.95 | 16.02 | 15.70 | 15.81 | 92,520 | +0.02(+0.12%) |
Aug 06, 2010 | 15.79 | 16.05 | 15.30 | 15.79 | 59,443 | -0.19(-1.18%) |
Aug 05, 2010 | 16.08 | 16.28 | 15.87 | 15.98 | 102,093 | -0.30(-1.86%) |
Aug 04, 2010 | 16.82 | 16.95 | 16.24 | 16.28 | 136,370 | -0.40(-2.38%) |
Aug 03, 2010 | 17.13 | 17.14 | 16.43 | 16.68 | 163,672 | -0.50(-2.91%) |
Aug 02, 2010 | 16.20 | 17.43 | 16.15 | 17.18 | 355,739 | +1.26(+7.95%) |
Jul 30, 2010 | 15.53 | 16.29 | 15.44 | 15.91 | 77,804 | +0.12(+0.78%) |
Jul 29, 2010 | 16.23 | 16.35 | 15.61 | 15.79 | 245,772 | -0.35(-2.16%) |
Jul 28, 2010 | 16.67 | 16.72 | 15.96 | 16.14 | 168,613 | -0.70(-4.15%) |
Jul 27, 2010 | 17.42 | 17.65 | 16.74 | 16.84 | 190,659 | -0.42(-2.41%) |
Jul 26, 2010 | 16.94 | 17.27 | 16.55 | 17.25 | 132,898 | +0.43(+2.58%) |
Jul 23, 2010 | 16.38 | 16.85 | 16.04 | 16.82 | 190,576 | +0.41(+2.47%) |
Jul 22, 2010 | 16.13 | 16.57 | 16.12 | 16.41 | 294,544 | +0.41(+2.53%) |
Jul 21, 2010 | 16.34 | 16.40 | 15.64 | 16.01 | 147,262 | -0.15(-0.93%) |
Jul 20, 2010 | 15.56 | 16.21 | 15.18 | 16.16 | 74,943 | +0.33(+2.09%) |
Jul 19, 2010 | 15.83 | 15.94 | 15.57 | 15.83 | 151,322 | +0.02(+0.12%) |
Jul 16, 2010 | 16.09 | 16.12 | 15.61 | 15.81 | 380,740 | -0.43(-2.67%) |
Jul 15, 2010 | 16.56 | 16.64 | 16.02 | 16.24 | 145,240 | -0.21(-1.26%) |
Jul 14, 2010 | 16.05 | 16.59 | 15.69 | 16.45 | 149,868 | +0.40(+2.47%) |
Jul 13, 2010 | 15.57 | 16.18 | 15.50 | 16.06 | 143,858 | +0.74(+4.81%) |
Jul 12, 2010 | 15.30 | 15.65 | 14.96 | 15.32 | 89,889 | -0.08(-0.55%) |
Jul 09, 2010 | 14.71 | 15.55 | 14.63 | 15.40 | 145,271 | +0.61(+4.15%) |
Jul 08, 2010 | 14.70 | 15.00 | 14.51 | 14.79 | 121,063 | +0.26(+1.82%) |
Jul 07, 2010 | 14.09 | 14.56 | 14.04 | 14.53 | 244,623 | +0.43(+3.08%) |
Jul 06, 2010 | 15.20 | 15.42 | 14.00 | 14.09 | 205,112 | -0.91(-6.04%) |
Jul 02, 2010 | 15.39 | 15.42 | 14.69 | 15.00 | 226,693 | -0.27(-1.79%) |
Jul 01, 2010 | 15.89 | 15.89 | 15.12 | 15.27 | 231,137 | -0.66(-4.12%) |
Jun 30, 2010 | 15.40 | 16.07 | 15.14 | 15.93 | 267,837 | +0.40(+2.58%) |
Jun 29, 2010 | 16.05 | 16.25 | 15.07 | 15.53 | 409,449 | -1.42(-8.36%) |
Jun 25, 2010 | 16.58 | 16.95 | 16.07 | 16.94 | 700,538 | +0.39(+2.34%) |
Jun 24, 2010 | 17.76 | 17.76 | 16.53 | 16.56 | 244,204 | -1.25(-7.00%) |
Jun 23, 2010 | 17.08 | 17.97 | 16.78 | 17.80 | 186,049 | +0.59(+3.46%) |
Jun 22, 2010 | 18.46 | 18.62 | 17.13 | 17.21 | 350,895 | -1.12(-6.13%) |
Jun 21, 2010 | 19.35 | 19.35 | 18.19 | 18.33 | 142,914 | -0.71(-3.72%) |
Jun 18, 2010 | 18.95 | 19.35 | 18.83 | 19.04 | 124,797 | +0.12(+0.65%) |
Jun 17, 2010 | 19.19 | 19.19 | 18.59 | 18.92 | 114,028 | -0.06(-0.30%) |
Jun 16, 2010 | 19.39 | 19.41 | 18.82 | 18.97 | 157,489 | -0.55(-2.80%) |
Jun 15, 2010 | 19.82 | 19.82 | 19.44 | 19.52 | 184,696 | -0.21(-1.05%) |
Jun 14, 2010 | 19.61 | 19.95 | 19.44 | 19.73 | 235,434 | +0.39(+2.00%) |
Jun 11, 2010 | 18.88 | 19.59 | 18.72 | 19.34 | 141,778 | +0.20(+1.04%) |
Jun 10, 2010 | 19.34 | 19.34 | 18.59 | 19.14 | 277,156 | +0.24(+1.25%) |
Jun 09, 2010 | 18.20 | 19.23 | 18.19 | 18.91 | 291,012 | +0.92(+5.09%) |
Jun 08, 2010 | 19.16 | 19.27 | 17.45 | 17.99 | 297,925 | -1.12(-5.88%) |
Jun 07, 2010 | 20.30 | 20.66 | 19.09 | 19.11 | 138,691 | -1.12(-5.55%) |
Jun 04, 2010 | 20.15 | 20.53 | 20.02 | 20.24 | 205,365 | -0.67(-3.21%) |
Jun 03, 2010 | 20.10 | 21.05 | 20.10 | 20.91 | 189,375 | +0.87(+4.33%) |
Jun 02, 2010 | 19.94 | 20.36 | 19.75 | 20.04 | 320,627 | +0.13(+0.66%) |