Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 13.87 | 14.08 | 13.78 | 13.84 | 571,692 | +0.03(+0.22%) |
Aug 30, 2010 | 14.32 | 14.36 | 13.80 | 13.81 | 314,512 | -0.61(-4.23%) |
Aug 27, 2010 | 14.29 | 14.43 | 14.00 | 14.42 | 380,606 | +0.29(+2.05%) |
Aug 26, 2010 | 14.19 | 14.33 | 14.01 | 14.13 | 440,743 | -0.02(-0.14%) |
Aug 25, 2010 | 14.03 | 14.18 | 13.75 | 14.15 | 421,941 | +0.00(+0.00%) |
Aug 24, 2010 | 14.16 | 14.27 | 13.76 | 14.15 | 462,765 | -0.12(-0.88%) |
Aug 23, 2010 | 14.50 | 14.69 | 14.27 | 14.28 | 287,067 | -0.15(-1.07%) |
Aug 20, 2010 | 14.50 | 14.68 | 14.17 | 14.43 | 404,454 | -0.16(-1.10%) |
Aug 19, 2010 | 15.19 | 15.26 | 14.52 | 14.59 | 415,821 | -0.64(-4.20%) |
Aug 18, 2010 | 15.27 | 15.31 | 15.03 | 15.23 | 348,858 | -0.02(-0.13%) |
Aug 17, 2010 | 15.22 | 15.41 | 15.10 | 15.25 | 301,650 | +0.13(+0.86%) |
Aug 16, 2010 | 14.87 | 15.20 | 14.85 | 15.12 | 290,887 | +0.18(+1.20%) |
Aug 13, 2010 | 14.98 | 15.15 | 14.93 | 14.94 | 394,187 | -0.14(-0.93%) |
Aug 12, 2010 | 15.03 | 15.15 | 14.88 | 15.08 | 426,871 | -0.14(-0.92%) |
Aug 11, 2010 | 15.66 | 15.66 | 15.15 | 15.22 | 578,396 | -0.82(-5.11%) |
Aug 10, 2010 | 16.17 | 16.23 | 15.86 | 16.04 | 255,806 | -0.38(-2.31%) |
Aug 09, 2010 | 16.01 | 16.44 | 15.92 | 16.42 | 427,392 | +0.55(+3.47%) |
Aug 06, 2010 | 15.90 | 16.06 | 15.59 | 15.87 | 237,948 | -0.26(-1.61%) |
Aug 05, 2010 | 16.33 | 16.36 | 15.93 | 16.13 | 396,976 | -0.34(-2.06%) |
Aug 04, 2010 | 16.35 | 16.55 | 16.26 | 16.47 | 242,388 | +0.16(+0.98%) |
Aug 03, 2010 | 16.25 | 16.60 | 16.14 | 16.31 | 237,393 | -0.04(-0.24%) |
Aug 02, 2010 | 16.26 | 16.47 | 16.13 | 16.35 | 274,069 | +0.37(+2.32%) |
Jul 30, 2010 | 16.21 | 16.37 | 15.95 | 15.98 | 478,995 | -0.48(-2.92%) |
Jul 29, 2010 | 16.52 | 16.63 | 16.14 | 16.46 | 319,960 | +0.02(+0.12%) |
Jul 28, 2010 | 16.63 | 16.80 | 16.43 | 16.44 | 352,454 | -0.29(-1.73%) |
Jul 27, 2010 | 16.77 | 17.01 | 16.61 | 16.73 | 370,626 | +0.03(+0.18%) |
Jul 26, 2010 | 16.36 | 16.71 | 16.24 | 16.70 | 589,215 | +0.46(+2.83%) |
Jul 23, 2010 | 15.18 | 16.33 | 15.06 | 16.24 | 842,576 | +1.26(+8.41%) |
Jul 22, 2010 | 14.85 | 15.11 | 14.76 | 14.98 | 392,060 | +0.41(+2.81%) |
Jul 21, 2010 | 15.25 | 15.36 | 14.54 | 14.57 | 749,591 | -0.60(-3.96%) |
Jul 20, 2010 | 14.60 | 15.18 | 14.55 | 15.17 | 665,391 | +0.41(+2.78%) |
Jul 19, 2010 | 14.84 | 15.02 | 14.54 | 14.76 | 458,707 | +0.01(+0.07%) |
Jul 16, 2010 | 14.95 | 14.95 | 14.60 | 14.75 | 757,018 | -0.36(-2.38%) |
Jul 15, 2010 | 15.41 | 15.44 | 14.85 | 15.11 | 451,238 | -0.31(-2.01%) |
Jul 14, 2010 | 15.63 | 15.69 | 15.34 | 15.42 | 336,669 | -0.31(-1.97%) |
Jul 13, 2010 | 15.44 | 15.82 | 15.40 | 15.73 | 589,988 | +0.50(+3.28%) |
Jul 12, 2010 | 15.23 | 15.48 | 15.17 | 15.23 | 544,947 | -0.09(-0.59%) |
Jul 09, 2010 | 15.12 | 15.32 | 15.07 | 15.32 | 467,340 | +0.08(+0.52%) |
Jul 08, 2010 | 15.37 | 15.37 | 14.93 | 15.24 | 363,409 | +0.02(+0.13%) |
Jul 07, 2010 | 14.69 | 15.23 | 14.53 | 15.22 | 594,806 | +0.63(+4.32%) |
Jul 06, 2010 | 15.02 | 15.27 | 14.49 | 14.59 | 376,035 | -0.16(-1.08%) |
Jul 02, 2010 | 14.77 | 15.38 | 14.58 | 14.75 | 612,447 | +0.12(+0.82%) |
Jul 01, 2010 | 14.67 | 15.02 | 14.08 | 14.63 | 608,619 | -0.04(-0.27%) |
Jun 30, 2010 | 14.85 | 14.99 | 14.63 | 14.67 | 414,942 | -0.14(-0.95%) |
Jun 29, 2010 | 15.08 | 15.10 | 14.67 | 14.81 | 481,003 | -0.45(-2.95%) |
Jun 25, 2010 | 15.08 | 15.26 | 14.95 | 15.26 | 772,827 | +0.20(+1.33%) |
Jun 24, 2010 | 15.10 | 15.41 | 14.97 | 15.06 | 231,524 | -0.11(-0.73%) |
Jun 23, 2010 | 15.35 | 15.45 | 15.10 | 15.17 | 349,839 | -0.23(-1.49%) |
Jun 22, 2010 | 15.64 | 15.90 | 15.36 | 15.40 | 314,848 | -0.19(-1.22%) |
Jun 21, 2010 | 15.91 | 15.94 | 15.48 | 15.59 | 267,535 | -0.14(-0.89%) |
Jun 18, 2010 | 15.80 | 15.91 | 15.52 | 15.73 | 529,024 | +0.04(+0.25%) |
Jun 17, 2010 | 15.86 | 15.86 | 15.53 | 15.69 | 209,375 | -0.02(-0.13%) |
Jun 16, 2010 | 15.61 | 15.87 | 15.50 | 15.71 | 294,540 | -0.02(-0.13%) |
Jun 15, 2010 | 15.47 | 15.73 | 15.32 | 15.73 | 471,641 | +0.38(+2.48%) |
Jun 14, 2010 | 15.76 | 15.93 | 15.32 | 15.35 | 331,386 | -0.31(-1.98%) |
Jun 11, 2010 | 15.02 | 15.67 | 15.02 | 15.66 | 442,912 | +0.43(+2.82%) |
Jun 10, 2010 | 15.16 | 15.26 | 14.98 | 15.23 | 728,889 | +0.35(+2.35%) |
Jun 09, 2010 | 15.28 | 15.28 | 14.83 | 14.88 | 692,986 | -0.21(-1.38%) |
Jun 08, 2010 | 15.55 | 15.66 | 14.79 | 15.09 | 965,011 | -0.44(-2.85%) |
Jun 07, 2010 | 15.18 | 15.79 | 15.02 | 15.53 | 1,117,886 | +0.38(+2.51%) |
Jun 04, 2010 | 15.90 | 16.25 | 15.12 | 15.15 | 728,616 | -1.15(-7.06%) |
Jun 03, 2010 | 16.10 | 16.43 | 16.02 | 16.30 | 610,826 | +0.31(+1.94%) |
Jun 02, 2010 | 15.51 | 16.02 | 15.37 | 15.99 | 429,686 | +0.56(+3.63%) |