Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.03 | 14.28 | 13.96 | 14.05 | 167,393 | -0.03(-0.21%) |
Aug 30, 2010 | 14.24 | 14.52 | 14.05 | 14.08 | 166,871 | -0.26(-1.81%) |
Aug 27, 2010 | 14.23 | 14.36 | 14.01 | 14.34 | 190,581 | +0.29(+2.06%) |
Aug 26, 2010 | 14.08 | 14.19 | 13.94 | 14.05 | 165,547 | +0.00(+0.00%) |
Aug 25, 2010 | 13.84 | 14.05 | 13.76 | 14.05 | 148,338 | +0.15(+1.08%) |
Aug 24, 2010 | 13.83 | 14.13 | 13.63 | 13.90 | 221,057 | -0.10(-0.71%) |
Aug 23, 2010 | 14.25 | 14.33 | 13.97 | 14.00 | 205,773 | -0.17(-1.20%) |
Aug 20, 2010 | 14.14 | 14.24 | 14.01 | 14.17 | 322,081 | +0.01(+0.07%) |
Aug 19, 2010 | 14.36 | 14.52 | 14.08 | 14.16 | 308,289 | -0.22(-1.53%) |
Aug 18, 2010 | 14.29 | 14.38 | 14.19 | 14.38 | 386,621 | +0.07(+0.49%) |
Aug 17, 2010 | 14.31 | 14.47 | 14.12 | 14.31 | 263,792 | +0.17(+1.20%) |
Aug 16, 2010 | 14.01 | 14.33 | 13.97 | 14.14 | 173,781 | +0.03(+0.21%) |
Aug 13, 2010 | 14.16 | 14.32 | 14.09 | 14.11 | 262,543 | -0.13(-0.91%) |
Aug 12, 2010 | 14.12 | 14.30 | 13.88 | 14.24 | 219,288 | -0.13(-0.90%) |
Aug 11, 2010 | 14.64 | 14.82 | 14.28 | 14.37 | 382,218 | -0.56(-3.75%) |
Aug 10, 2010 | 15.28 | 15.35 | 14.73 | 14.93 | 212,868 | -0.55(-3.55%) |
Aug 09, 2010 | 15.50 | 15.64 | 15.36 | 15.48 | 162,540 | +0.12(+0.78%) |
Aug 06, 2010 | 15.05 | 15.42 | 14.89 | 15.36 | 223,179 | +0.12(+0.79%) |
Aug 05, 2010 | 15.48 | 15.57 | 15.23 | 15.24 | 238,037 | -0.33(-2.12%) |
Aug 04, 2010 | 15.87 | 15.87 | 15.48 | 15.57 | 219,766 | -0.18(-1.14%) |
Aug 03, 2010 | 15.71 | 15.82 | 15.54 | 15.75 | 200,867 | -0.04(-0.25%) |
Aug 02, 2010 | 15.96 | 16.11 | 15.73 | 15.79 | 466,197 | +0.09(+0.57%) |
Jul 30, 2010 | 15.32 | 15.81 | 15.32 | 15.70 | 560,255 | +0.15(+0.96%) |
Jul 29, 2010 | 15.68 | 15.79 | 15.36 | 15.55 | 342,282 | -0.02(-0.13%) |
Jul 28, 2010 | 15.86 | 16.01 | 15.55 | 15.57 | 489,463 | -0.36(-2.26%) |
Jul 27, 2010 | 15.99 | 16.21 | 15.91 | 15.93 | 353,338 | +0.02(+0.13%) |
Jul 26, 2010 | 15.61 | 15.98 | 15.55 | 15.91 | 247,067 | +0.24(+1.53%) |
Jul 23, 2010 | 15.20 | 15.76 | 15.17 | 15.67 | 233,846 | +0.38(+2.49%) |
Jul 22, 2010 | 15.19 | 15.45 | 15.00 | 15.29 | 303,065 | +0.30(+2.00%) |
Jul 21, 2010 | 15.47 | 15.50 | 14.95 | 14.99 | 350,537 | -0.35(-2.28%) |
Jul 20, 2010 | 14.83 | 15.37 | 14.77 | 15.34 | 398,070 | +0.30(+1.99%) |
Jul 19, 2010 | 15.00 | 15.10 | 14.96 | 15.04 | 248,890 | +0.11(+0.74%) |
Jul 16, 2010 | 15.37 | 15.43 | 14.91 | 14.93 | 486,979 | -0.58(-3.74%) |
Jul 15, 2010 | 15.40 | 15.54 | 15.15 | 15.51 | 321,484 | +0.07(+0.45%) |
Jul 14, 2010 | 15.28 | 15.46 | 15.28 | 15.44 | 237,367 | +0.07(+0.46%) |
Jul 13, 2010 | 14.98 | 15.44 | 14.93 | 15.37 | 584,389 | +0.51(+3.43%) |
Jul 12, 2010 | 14.33 | 14.97 | 14.33 | 14.86 | 636,580 | +0.53(+3.70%) |
Jul 09, 2010 | 14.08 | 14.33 | 13.88 | 14.33 | 383,426 | +0.25(+1.78%) |
Jul 08, 2010 | 13.90 | 14.17 | 13.89 | 14.08 | 438,761 | +0.31(+2.25%) |
Jul 07, 2010 | 13.29 | 13.79 | 13.23 | 13.77 | 779,844 | +0.58(+4.40%) |
Jul 06, 2010 | 12.99 | 13.21 | 12.96 | 13.19 | 694,740 | +0.35(+2.73%) |
Jul 02, 2010 | 12.92 | 12.94 | 12.65 | 12.84 | 337,145 | +0.06(+0.47%) |
Jul 01, 2010 | 12.77 | 12.88 | 12.40 | 12.78 | 368,426 | -0.01(-0.08%) |
Jun 30, 2010 | 12.82 | 13.02 | 12.61 | 12.79 | 665,059 | -0.02(-0.16%) |
Jun 29, 2010 | 12.91 | 13.01 | 12.73 | 12.81 | 473,284 | -0.50(-3.76%) |
Jun 25, 2010 | 12.99 | 13.33 | 12.89 | 13.31 | 2,431,900 | +0.33(+2.54%) |
Jun 24, 2010 | 13.07 | 13.16 | 12.94 | 12.98 | 263,734 | -0.17(-1.29%) |
Jun 23, 2010 | 13.21 | 13.23 | 13.05 | 13.15 | 223,883 | -0.07(-0.53%) |
Jun 22, 2010 | 13.50 | 13.63 | 13.20 | 13.22 | 260,450 | -0.20(-1.49%) |
Jun 21, 2010 | 13.61 | 13.79 | 13.38 | 13.42 | 336,721 | -0.02(-0.15%) |
Jun 18, 2010 | 13.55 | 13.55 | 13.28 | 13.44 | 529,475 | -0.03(-0.22%) |
Jun 17, 2010 | 13.67 | 13.77 | 13.42 | 13.47 | 133,782 | -0.14(-1.03%) |
Jun 16, 2010 | 13.52 | 13.68 | 13.48 | 13.61 | 263,388 | +0.00(+0.00%) |
Jun 15, 2010 | 13.42 | 13.69 | 13.30 | 13.61 | 298,949 | +0.34(+2.56%) |
Jun 14, 2010 | 13.29 | 13.65 | 13.22 | 13.27 | 287,023 | +0.13(+0.99%) |
Jun 11, 2010 | 12.82 | 13.15 | 12.62 | 13.14 | 538,246 | +0.19(+1.47%) |
Jun 10, 2010 | 12.87 | 12.95 | 12.77 | 12.95 | 378,891 | +0.24(+1.89%) |
Jun 09, 2010 | 12.74 | 12.87 | 12.57 | 12.71 | 411,259 | +0.11(+0.87%) |
Jun 08, 2010 | 12.82 | 12.93 | 12.36 | 12.60 | 620,656 | -0.19(-1.49%) |
Jun 07, 2010 | 12.77 | 13.00 | 12.73 | 12.79 | 548,697 | +0.03(+0.24%) |
Jun 04, 2010 | 12.74 | 13.29 | 12.74 | 12.76 | 820,629 | -0.42(-3.19%) |
Jun 03, 2010 | 13.02 | 13.35 | 13.02 | 13.18 | 613,337 | +0.13(+1.00%) |
Jun 02, 2010 | 13.01 | 13.21 | 12.83 | 13.05 | 689,452 | +0.05(+0.38%) |