Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.73 | 13.23 | 12.56 | 13.09 | 485,510 | +0.36(+2.83%) |
Aug 30, 2010 | 13.78 | 13.79 | 12.70 | 12.73 | 319,778 | -1.17(-8.42%) |
Aug 27, 2010 | 13.74 | 13.94 | 13.28 | 13.90 | 226,289 | +0.39(+2.89%) |
Aug 26, 2010 | 13.69 | 14.04 | 13.47 | 13.51 | 232,291 | -0.15(-1.10%) |
Aug 25, 2010 | 13.36 | 13.69 | 13.22 | 13.66 | 135,699 | +0.12(+0.89%) |
Aug 24, 2010 | 13.54 | 13.66 | 13.19 | 13.54 | 345,842 | -0.23(-1.67%) |
Aug 23, 2010 | 14.05 | 14.19 | 13.70 | 13.77 | 279,082 | -0.20(-1.43%) |
Aug 20, 2010 | 13.74 | 14.00 | 13.59 | 13.97 | 172,948 | +0.12(+0.87%) |
Aug 19, 2010 | 14.00 | 14.06 | 13.55 | 13.85 | 266,274 | -0.24(-1.70%) |
Aug 18, 2010 | 13.85 | 14.29 | 13.74 | 14.09 | 288,117 | +0.20(+1.44%) |
Aug 17, 2010 | 14.05 | 14.11 | 13.85 | 13.89 | 180,601 | +0.02(+0.14%) |
Aug 16, 2010 | 13.54 | 14.03 | 13.49 | 13.87 | 197,309 | +0.19(+1.39%) |
Aug 13, 2010 | 13.90 | 14.06 | 13.67 | 13.68 | 201,076 | -0.32(-2.29%) |
Aug 12, 2010 | 13.90 | 14.21 | 13.81 | 14.00 | 263,576 | -0.17(-1.20%) |
Aug 11, 2010 | 14.69 | 14.79 | 14.09 | 14.17 | 318,289 | -0.71(-4.77%) |
Aug 10, 2010 | 15.68 | 15.79 | 14.71 | 14.88 | 312,371 | -1.01(-6.36%) |
Aug 09, 2010 | 15.91 | 16.11 | 15.75 | 15.89 | 202,528 | +0.17(+1.08%) |
Aug 06, 2010 | 15.78 | 16.23 | 15.25 | 15.72 | 290,967 | -0.29(-1.81%) |
Aug 05, 2010 | 15.30 | 16.13 | 15.04 | 16.01 | 766,563 | +1.56(+10.80%) |
Aug 04, 2010 | 14.54 | 14.92 | 14.24 | 14.45 | 259,268 | +0.00(+0.00%) |
Aug 03, 2010 | 14.85 | 14.93 | 14.33 | 14.45 | 236,779 | -0.50(-3.34%) |
Aug 02, 2010 | 14.87 | 15.05 | 14.51 | 14.95 | 241,830 | +0.38(+2.61%) |
Jul 30, 2010 | 14.49 | 14.87 | 14.37 | 14.57 | 117,028 | -0.21(-1.42%) |
Jul 29, 2010 | 14.70 | 15.00 | 14.38 | 14.78 | 122,155 | +0.18(+1.23%) |
Jul 28, 2010 | 14.83 | 14.96 | 14.56 | 14.60 | 171,565 | -0.30(-2.01%) |
Jul 27, 2010 | 15.06 | 15.06 | 14.58 | 14.90 | 164,453 | -0.03(-0.20%) |
Jul 26, 2010 | 14.84 | 14.95 | 14.70 | 14.93 | 224,626 | +0.11(+0.74%) |
Jul 23, 2010 | 14.49 | 15.00 | 14.41 | 14.82 | 335,035 | +0.21(+1.44%) |
Jul 22, 2010 | 14.42 | 14.78 | 14.25 | 14.61 | 409,013 | +0.42(+2.96%) |
Jul 21, 2010 | 14.44 | 14.61 | 14.11 | 14.19 | 221,405 | -0.16(-1.11%) |
Jul 20, 2010 | 13.80 | 14.38 | 13.80 | 14.35 | 145,678 | +0.31(+2.21%) |
Jul 19, 2010 | 13.94 | 14.11 | 13.79 | 14.04 | 169,110 | +0.13(+0.93%) |
Jul 16, 2010 | 13.87 | 14.05 | 13.82 | 13.91 | 418,751 | -0.11(-0.78%) |
Jul 15, 2010 | 13.89 | 14.09 | 13.63 | 14.02 | 136,158 | +0.12(+0.86%) |
Jul 14, 2010 | 13.88 | 14.03 | 13.53 | 13.90 | 104,448 | -0.06(-0.43%) |
Jul 13, 2010 | 13.66 | 14.02 | 13.57 | 13.96 | 147,204 | +0.57(+4.26%) |
Jul 12, 2010 | 13.24 | 13.63 | 13.08 | 13.39 | 152,865 | +0.06(+0.45%) |
Jul 09, 2010 | 12.87 | 13.33 | 12.79 | 13.33 | 79,821 | +0.39(+3.01%) |
Jul 08, 2010 | 13.04 | 13.24 | 12.68 | 12.94 | 158,896 | +0.06(+0.47%) |
Jul 07, 2010 | 12.46 | 12.93 | 12.37 | 12.88 | 135,286 | +0.51(+4.12%) |
Jul 06, 2010 | 12.98 | 13.16 | 12.24 | 12.37 | 279,459 | -0.37(-2.90%) |
Jul 02, 2010 | 13.05 | 13.12 | 12.53 | 12.74 | 111,964 | -0.17(-1.32%) |
Jul 01, 2010 | 13.24 | 13.26 | 12.60 | 12.91 | 265,755 | -0.25(-1.90%) |
Jun 30, 2010 | 13.60 | 13.87 | 13.13 | 13.16 | 221,865 | -0.46(-3.38%) |
Jun 29, 2010 | 14.21 | 14.29 | 13.50 | 13.62 | 255,558 | -1.08(-7.35%) |
Jun 25, 2010 | 14.40 | 14.78 | 14.01 | 14.70 | 560,508 | +0.41(+2.87%) |
Jun 24, 2010 | 14.51 | 14.71 | 14.25 | 14.29 | 182,211 | -0.29(-1.99%) |
Jun 23, 2010 | 14.60 | 15.01 | 14.37 | 14.58 | 245,985 | -0.08(-0.55%) |
Jun 22, 2010 | 14.82 | 14.96 | 14.57 | 14.66 | 218,615 | -0.04(-0.27%) |
Jun 21, 2010 | 15.27 | 15.27 | 14.64 | 14.70 | 310,399 | -0.31(-2.07%) |
Jun 18, 2010 | 14.84 | 15.16 | 14.62 | 15.01 | 561,044 | +0.29(+1.97%) |
Jun 17, 2010 | 15.03 | 15.08 | 14.59 | 14.72 | 135,867 | -0.16(-1.08%) |
Jun 16, 2010 | 14.65 | 15.05 | 14.65 | 14.88 | 119,032 | +0.08(+0.54%) |
Jun 15, 2010 | 14.65 | 14.88 | 14.34 | 14.80 | 182,443 | +0.37(+2.56%) |
Jun 14, 2010 | 14.42 | 15.02 | 14.39 | 14.43 | 198,514 | +0.24(+1.69%) |
Jun 11, 2010 | 13.65 | 14.19 | 13.55 | 14.19 | 92,303 | +0.33(+2.38%) |
Jun 10, 2010 | 13.78 | 13.90 | 13.45 | 13.86 | 125,370 | +0.38(+2.82%) |
Jun 09, 2010 | 13.51 | 13.87 | 13.25 | 13.48 | 204,033 | +0.11(+0.82%) |
Jun 08, 2010 | 13.67 | 13.67 | 13.07 | 13.37 | 241,283 | -0.18(-1.33%) |
Jun 07, 2010 | 14.42 | 14.47 | 13.51 | 13.55 | 227,970 | -0.79(-5.49%) |
Jun 04, 2010 | 14.55 | 14.71 | 14.29 | 14.34 | 272,134 | -0.71(-4.73%) |
Jun 03, 2010 | 14.86 | 15.22 | 14.74 | 15.05 | 204,230 | +0.28(+1.90%) |
Jun 02, 2010 | 14.60 | 14.86 | 14.39 | 14.77 | 481,028 | +0.34(+2.36%) |