Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.51 | 13.00 | 12.30 | 12.62 | 209,255 | +0.07(+0.58%) |
Aug 30, 2010 | 12.78 | 12.86 | 12.50 | 12.55 | 246,387 | -0.26(-2.04%) |
Aug 27, 2010 | 12.61 | 12.85 | 12.30 | 12.81 | 206,429 | +0.39(+3.10%) |
Aug 26, 2010 | 12.36 | 12.67 | 12.25 | 12.43 | 119,039 | +0.08(+0.65%) |
Aug 25, 2010 | 12.03 | 12.40 | 12.01 | 12.35 | 130,454 | +0.26(+2.16%) |
Aug 24, 2010 | 11.84 | 12.25 | 11.84 | 12.09 | 217,789 | +0.06(+0.48%) |
Aug 23, 2010 | 12.39 | 12.55 | 11.99 | 12.03 | 124,180 | -0.29(-2.36%) |
Aug 20, 2010 | 12.23 | 12.38 | 12.10 | 12.32 | 168,443 | +0.01(+0.06%) |
Aug 19, 2010 | 12.70 | 12.81 | 12.21 | 12.31 | 165,759 | -0.48(-3.75%) |
Aug 18, 2010 | 12.80 | 12.95 | 12.62 | 12.79 | 115,471 | +0.01(+0.06%) |
Aug 17, 2010 | 12.70 | 12.92 | 12.60 | 12.78 | 126,255 | +0.20(+1.62%) |
Aug 16, 2010 | 12.30 | 12.70 | 12.27 | 12.58 | 213,516 | +0.17(+1.41%) |
Aug 13, 2010 | 12.38 | 12.57 | 12.09 | 12.41 | 222,774 | -0.06(-0.47%) |
Aug 12, 2010 | 12.78 | 12.88 | 12.40 | 12.46 | 299,843 | -0.60(-4.62%) |
Aug 11, 2010 | 13.92 | 13.97 | 12.91 | 13.07 | 264,448 | -1.07(-7.56%) |
Aug 10, 2010 | 14.20 | 14.40 | 13.76 | 14.14 | 179,210 | -0.28(-1.92%) |
Aug 09, 2010 | 14.24 | 14.46 | 14.11 | 14.41 | 162,220 | +0.23(+1.64%) |
Aug 06, 2010 | 14.19 | 14.25 | 13.78 | 14.18 | 137,785 | -0.23(-1.61%) |
Aug 05, 2010 | 14.59 | 14.63 | 14.32 | 14.41 | 170,926 | -0.33(-2.27%) |
Aug 04, 2010 | 14.38 | 14.80 | 14.31 | 14.75 | 363,881 | +0.47(+3.26%) |
Aug 03, 2010 | 14.42 | 14.43 | 14.04 | 14.28 | 252,747 | -0.16(-1.10%) |
Aug 02, 2010 | 14.76 | 15.01 | 14.22 | 14.44 | 193,921 | -0.07(-0.50%) |
Jul 30, 2010 | 14.81 | 14.87 | 14.51 | 14.51 | 177,021 | -0.51(-3.37%) |
Jul 29, 2010 | 14.99 | 15.20 | 14.63 | 15.02 | 314,785 | +0.12(+0.78%) |
Jul 28, 2010 | 14.44 | 15.12 | 14.38 | 14.90 | 303,029 | -0.30(-1.95%) |
Jul 27, 2010 | 16.03 | 16.82 | 15.09 | 15.20 | 178,631 | -0.66(-4.19%) |
Jul 26, 2010 | 15.52 | 15.88 | 15.31 | 15.86 | 258,023 | +0.48(+3.15%) |
Jul 23, 2010 | 15.32 | 15.74 | 15.14 | 15.38 | 187,529 | -0.06(-0.37%) |
Jul 22, 2010 | 14.84 | 15.49 | 14.15 | 15.44 | 298,532 | +0.84(+5.79%) |
Jul 21, 2010 | 14.14 | 16.74 | 14.14 | 14.59 | 345,897 | +0.51(+3.64%) |
Jul 20, 2010 | 14.26 | 14.26 | 13.93 | 14.08 | 228,654 | -0.27(-1.86%) |
Jul 19, 2010 | 14.76 | 14.94 | 14.27 | 14.35 | 150,586 | -0.29(-1.97%) |
Jul 16, 2010 | 15.54 | 15.61 | 14.57 | 14.63 | 187,759 | -1.06(-6.76%) |
Jul 15, 2010 | 15.93 | 15.93 | 15.46 | 15.70 | 141,355 | -0.18(-1.14%) |
Jul 14, 2010 | 16.06 | 16.10 | 15.65 | 15.88 | 79,702 | -0.26(-1.61%) |
Jul 13, 2010 | 15.75 | 16.22 | 15.54 | 16.14 | 144,120 | +0.68(+4.39%) |
Jul 12, 2010 | 16.05 | 16.13 | 15.38 | 15.46 | 80,978 | -0.60(-3.73%) |
Jul 09, 2010 | 16.02 | 16.09 | 15.67 | 16.06 | 150,164 | +0.05(+0.32%) |
Jul 08, 2010 | 16.00 | 16.21 | 15.75 | 16.01 | 138,813 | +0.20(+1.28%) |
Jul 07, 2010 | 15.32 | 15.91 | 15.18 | 15.80 | 166,423 | +0.58(+3.84%) |
Jul 06, 2010 | 15.70 | 15.86 | 15.13 | 15.22 | 103,991 | -0.16(-1.03%) |
Jul 02, 2010 | 15.85 | 15.85 | 15.22 | 15.38 | 87,824 | -0.38(-2.43%) |
Jul 01, 2010 | 16.44 | 16.44 | 15.64 | 15.76 | 122,113 | -0.71(-4.34%) |
Jun 30, 2010 | 16.67 | 17.05 | 16.39 | 16.48 | 100,177 | -0.15(-0.91%) |
Jun 29, 2010 | 16.80 | 17.18 | 16.43 | 16.63 | 117,761 | -0.72(-4.16%) |
Jun 25, 2010 | 17.06 | 17.37 | 16.81 | 17.35 | 245,322 | +0.32(+1.91%) |
Jun 24, 2010 | 17.03 | 17.56 | 16.82 | 17.02 | 63,321 | -0.17(-1.01%) |
Jun 23, 2010 | 17.33 | 17.39 | 17.07 | 17.20 | 40,902 | -0.19(-1.12%) |
Jun 22, 2010 | 17.55 | 18.05 | 17.34 | 17.39 | 74,292 | -0.15(-0.86%) |
Jun 21, 2010 | 17.92 | 18.32 | 17.42 | 17.54 | 82,878 | -0.18(-1.02%) |
Jun 18, 2010 | 17.69 | 18.05 | 17.46 | 17.72 | 337,328 | +0.16(+0.90%) |
Jun 17, 2010 | 17.35 | 17.65 | 17.21 | 17.57 | 170,991 | +0.20(+1.16%) |
Jun 16, 2010 | 17.34 | 17.65 | 17.24 | 17.36 | 130,875 | -0.08(-0.46%) |
Jun 15, 2010 | 17.20 | 17.82 | 16.92 | 17.44 | 242,587 | +0.43(+2.50%) |
Jun 14, 2010 | 17.06 | 17.58 | 16.87 | 17.02 | 170,505 | +0.16(+0.94%) |
Jun 11, 2010 | 16.83 | 17.15 | 16.42 | 16.86 | 201,394 | -0.17(-1.02%) |
Jun 10, 2010 | 16.30 | 17.05 | 16.16 | 17.03 | 162,915 | +1.06(+6.65%) |
Jun 09, 2010 | 15.96 | 16.22 | 15.81 | 15.97 | 99,908 | +0.19(+1.19%) |
Jun 08, 2010 | 15.66 | 15.84 | 15.28 | 15.78 | 207,537 | +0.14(+0.92%) |
Jun 07, 2010 | 15.98 | 16.27 | 15.60 | 15.64 | 152,358 | -0.36(-2.26%) |
Jun 04, 2010 | 16.54 | 16.82 | 15.98 | 16.00 | 251,830 | -1.03(-6.06%) |
Jun 03, 2010 | 16.57 | 17.31 | 16.57 | 17.03 | 173,969 | +0.45(+2.74%) |
Jun 02, 2010 | 16.06 | 16.71 | 16.06 | 16.58 | 140,852 | +0.56(+3.47%) |