Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 15.22 | 15.28 | 14.98 | 15.03 | 9,516 | +0.09(+0.59%) |
Aug 30, 2010 | 15.32 | 15.32 | 14.89 | 14.94 | 14,939 | -0.65(-4.17%) |
Aug 27, 2010 | 15.24 | 15.71 | 14.90 | 15.59 | 19,130 | +0.55(+3.68%) |
Aug 26, 2010 | 15.23 | 15.39 | 15.01 | 15.04 | 11,396 | -0.09(-0.59%) |
Aug 25, 2010 | 14.91 | 15.19 | 14.79 | 15.13 | 15,117 | +0.38(+2.55%) |
Aug 24, 2010 | 15.18 | 15.19 | 14.65 | 14.75 | 22,650 | -0.43(-2.84%) |
Aug 23, 2010 | 15.93 | 16.65 | 15.18 | 15.18 | 16,773 | -0.72(-4.56%) |
Aug 20, 2010 | 16.49 | 16.75 | 15.76 | 15.91 | 25,370 | -0.61(-3.69%) |
Aug 19, 2010 | 17.16 | 17.16 | 16.51 | 16.51 | 7,092 | -0.77(-4.47%) |
Aug 18, 2010 | 17.63 | 17.85 | 17.05 | 17.29 | 16,466 | -0.34(-1.90%) |
Aug 17, 2010 | 17.41 | 18.31 | 17.41 | 17.62 | 46,673 | +0.39(+2.26%) |
Aug 16, 2010 | 16.15 | 17.77 | 16.07 | 17.23 | 15,119 | +1.09(+6.78%) |
Aug 13, 2010 | 16.54 | 16.54 | 15.56 | 16.14 | 33,408 | -0.46(-2.80%) |
Aug 12, 2010 | 16.96 | 17.40 | 16.60 | 16.60 | 9,626 | -0.51(-3.00%) |
Aug 11, 2010 | 17.03 | 17.41 | 16.92 | 17.12 | 10,862 | -0.15(-0.87%) |
Aug 10, 2010 | 17.53 | 17.92 | 17.27 | 17.27 | 9,240 | -0.51(-2.88%) |
Aug 09, 2010 | 17.49 | 18.39 | 17.12 | 17.78 | 23,921 | +0.47(+2.73%) |
Aug 06, 2010 | 17.57 | 17.58 | 17.31 | 17.31 | 1,858 | -0.43(-2.43%) |
Aug 05, 2010 | 17.80 | 18.05 | 17.74 | 17.74 | 2,756 | -0.12(-0.65%) |
Aug 04, 2010 | 17.94 | 18.09 | 17.78 | 17.85 | 8,711 | +0.23(+1.32%) |
Aug 03, 2010 | 17.68 | 18.11 | 17.46 | 17.62 | 15,609 | -0.43(-2.39%) |
Aug 02, 2010 | 18.05 | 18.06 | 17.73 | 18.05 | 23,458 | +0.19(+1.07%) |
Jul 30, 2010 | 17.53 | 18.12 | 17.48 | 17.86 | 59,369 | +0.13(+0.73%) |
Jul 29, 2010 | 18.01 | 18.09 | 17.73 | 17.73 | 6,558 | -0.06(-0.35%) |
Jul 28, 2010 | 18.01 | 18.39 | 17.79 | 17.79 | 7,009 | -0.18(-1.03%) |
Jul 27, 2010 | 18.32 | 18.32 | 17.77 | 17.98 | 25,090 | -0.14(-0.79%) |
Jul 26, 2010 | 17.81 | 18.19 | 17.46 | 18.12 | 20,759 | +0.31(+1.73%) |
Jul 23, 2010 | 17.51 | 17.95 | 17.32 | 17.81 | 8,140 | +0.16(+0.89%) |
Jul 22, 2010 | 17.57 | 17.66 | 17.23 | 17.66 | 11,200 | +0.55(+3.24%) |
Jul 21, 2010 | 17.77 | 17.77 | 17.10 | 17.10 | 8,920 | -0.67(-3.77%) |
Jul 20, 2010 | 17.14 | 17.90 | 16.97 | 17.77 | 10,812 | +0.50(+2.89%) |
Jul 19, 2010 | 17.17 | 17.34 | 17.10 | 17.27 | 13,912 | +0.00(+0.00%) |
Jul 16, 2010 | 17.42 | 17.78 | 17.08 | 17.27 | 25,747 | -0.34(-1.90%) |
Jul 15, 2010 | 17.70 | 17.70 | 17.11 | 17.61 | 11,515 | -0.02(-0.12%) |
Jul 14, 2010 | 17.57 | 17.70 | 17.40 | 17.63 | 14,841 | -0.13(-0.73%) |
Jul 13, 2010 | 17.27 | 17.81 | 17.18 | 17.76 | 13,852 | +0.73(+4.30%) |
Jul 12, 2010 | 17.19 | 17.19 | 16.80 | 17.03 | 17,086 | -0.34(-1.97%) |
Jul 09, 2010 | 17.85 | 18.29 | 17.27 | 17.37 | 12,337 | -0.44(-2.46%) |
Jul 08, 2010 | 17.45 | 17.83 | 17.13 | 17.81 | 20,953 | +0.36(+2.06%) |
Jul 07, 2010 | 16.99 | 17.56 | 16.82 | 17.45 | 20,998 | +0.60(+3.54%) |
Jul 06, 2010 | 16.99 | 17.20 | 16.78 | 16.85 | 18,673 | +0.01(+0.04%) |
Jul 02, 2010 | 16.97 | 17.01 | 16.74 | 16.84 | 9,040 | +0.05(+0.32%) |
Jul 01, 2010 | 16.68 | 16.88 | 16.40 | 16.79 | 22,919 | +0.33(+2.02%) |
Jun 30, 2010 | 16.53 | 16.80 | 16.46 | 16.46 | 17,017 | -0.08(-0.49%) |
Jun 29, 2010 | 16.65 | 17.05 | 16.46 | 16.54 | 36,680 | -1.84(-10.00%) |
Jun 25, 2010 | 15.06 | 18.87 | 14.80 | 18.38 | 554,290 | +3.33(+22.12%) |
Jun 24, 2010 | 14.57 | 15.25 | 14.44 | 15.05 | 28,420 | +0.17(+1.14%) |
Jun 23, 2010 | 15.04 | 15.05 | 14.81 | 14.88 | 18,046 | +0.03(+0.23%) |
Jun 22, 2010 | 15.08 | 15.08 | 14.81 | 14.84 | 12,330 | -0.16(-1.04%) |
Jun 21, 2010 | 15.14 | 15.15 | 14.84 | 15.00 | 12,132 | +0.02(+0.14%) |
Jun 18, 2010 | 15.09 | 15.09 | 14.67 | 14.98 | 45,501 | -0.02(-0.14%) |
Jun 17, 2010 | 14.91 | 15.19 | 14.58 | 15.00 | 25,538 | +0.03(+0.23%) |
Jun 16, 2010 | 14.76 | 15.01 | 14.76 | 14.97 | 32,393 | -0.09(-0.59%) |
Jun 15, 2010 | 14.48 | 15.08 | 14.48 | 15.05 | 18,644 | +0.18(+1.18%) |
Jun 14, 2010 | 15.00 | 15.18 | 14.81 | 14.88 | 4,961 | +0.02(+0.14%) |
Jun 11, 2010 | 15.18 | 15.19 | 14.62 | 14.86 | 18,451 | -0.05(-0.32%) |
Jun 10, 2010 | 14.96 | 14.96 | 14.32 | 14.91 | 18,545 | +0.14(+0.92%) |
Jun 09, 2010 | 14.10 | 14.77 | 14.06 | 14.77 | 6,048 | +0.87(+6.24%) |
Jun 08, 2010 | 13.81 | 13.96 | 13.75 | 13.90 | 7,370 | +0.12(+0.89%) |
Jun 07, 2010 | 14.03 | 14.15 | 13.70 | 13.78 | 13,510 | -0.05(-0.34%) |
Jun 04, 2010 | 14.43 | 14.43 | 13.83 | 13.83 | 16,925 | -0.75(-5.16%) |
Jun 03, 2010 | 14.57 | 14.70 | 14.38 | 14.58 | 9,350 | +0.09(+0.61%) |
Jun 02, 2010 | 14.42 | 14.56 | 14.10 | 14.49 | 7,994 | +0.46(+3.29%) |