Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.96 | 13.23 | 12.88 | 13.05 | 446,246 | +0.15(+1.14%) |
Aug 30, 2010 | 13.26 | 13.49 | 12.85 | 12.90 | 301,307 | -0.45(-3.36%) |
Aug 27, 2010 | 13.25 | 13.38 | 12.90 | 13.35 | 308,598 | +0.22(+1.68%) |
Aug 26, 2010 | 13.19 | 13.32 | 13.05 | 13.13 | 257,680 | -0.03(-0.22%) |
Aug 25, 2010 | 12.95 | 13.32 | 12.76 | 13.16 | 240,551 | +0.07(+0.56%) |
Aug 24, 2010 | 12.92 | 13.22 | 12.53 | 13.09 | 425,663 | +0.05(+0.39%) |
Aug 23, 2010 | 13.61 | 13.73 | 13.01 | 13.04 | 199,177 | -0.49(-3.61%) |
Aug 20, 2010 | 13.40 | 13.64 | 13.12 | 13.52 | 316,348 | +0.02(+0.17%) |
Aug 19, 2010 | 14.08 | 14.11 | 13.48 | 13.50 | 245,826 | -0.67(-4.76%) |
Aug 18, 2010 | 14.00 | 14.21 | 13.86 | 14.18 | 205,661 | +0.18(+1.26%) |
Aug 17, 2010 | 14.00 | 14.41 | 13.90 | 14.00 | 334,143 | +0.13(+0.94%) |
Aug 16, 2010 | 13.62 | 14.02 | 13.48 | 13.87 | 177,604 | +0.17(+1.24%) |
Aug 13, 2010 | 13.93 | 14.04 | 13.68 | 13.70 | 252,012 | -0.31(-2.19%) |
Aug 12, 2010 | 14.20 | 14.30 | 13.84 | 14.01 | 397,530 | -0.43(-2.99%) |
Aug 11, 2010 | 14.74 | 14.88 | 14.37 | 14.44 | 387,626 | -0.64(-4.25%) |
Aug 10, 2010 | 14.88 | 15.32 | 14.87 | 15.08 | 419,875 | -0.03(-0.19%) |
Aug 09, 2010 | 14.65 | 15.16 | 14.56 | 15.11 | 226,494 | +0.58(+4.02%) |
Aug 06, 2010 | 14.44 | 14.70 | 14.18 | 14.52 | 243,550 | -0.16(-1.12%) |
Aug 05, 2010 | 14.77 | 14.90 | 14.57 | 14.69 | 188,327 | -0.24(-1.63%) |
Aug 04, 2010 | 14.92 | 15.06 | 14.75 | 14.93 | 220,514 | +0.05(+0.34%) |
Aug 03, 2010 | 14.91 | 15.23 | 14.74 | 14.88 | 149,616 | -0.09(-0.61%) |
Aug 02, 2010 | 14.75 | 15.00 | 14.56 | 14.97 | 275,266 | +0.49(+3.37%) |
Jul 30, 2010 | 14.70 | 14.98 | 14.48 | 14.48 | 299,805 | -0.48(-3.19%) |
Jul 29, 2010 | 15.15 | 15.31 | 14.73 | 14.96 | 175,671 | -0.11(-0.71%) |
Jul 28, 2010 | 15.34 | 15.45 | 14.82 | 15.07 | 260,278 | -0.36(-2.32%) |
Jul 27, 2010 | 15.13 | 15.46 | 15.13 | 15.42 | 479,375 | +0.39(+2.60%) |
Jul 26, 2010 | 14.56 | 15.09 | 14.35 | 15.03 | 247,950 | +0.50(+3.44%) |
Jul 23, 2010 | 13.98 | 14.61 | 13.90 | 14.53 | 397,377 | +0.45(+3.18%) |
Jul 22, 2010 | 13.63 | 14.16 | 13.56 | 14.08 | 267,827 | +0.71(+5.35%) |
Jul 21, 2010 | 14.02 | 14.06 | 13.35 | 13.37 | 201,346 | -0.55(-3.95%) |
Jul 20, 2010 | 13.65 | 13.94 | 13.25 | 13.92 | 320,861 | +0.05(+0.33%) |
Jul 19, 2010 | 13.94 | 14.10 | 13.53 | 13.87 | 255,011 | -0.04(-0.29%) |
Jul 16, 2010 | 14.65 | 14.87 | 13.80 | 13.91 | 420,492 | -0.81(-5.51%) |
Jul 15, 2010 | 14.92 | 14.99 | 14.52 | 14.73 | 230,131 | -0.23(-1.52%) |
Jul 14, 2010 | 14.77 | 14.96 | 14.57 | 14.95 | 281,204 | +0.11(+0.76%) |
Jul 13, 2010 | 14.23 | 14.87 | 14.13 | 14.84 | 328,870 | +0.77(+5.44%) |
Jul 12, 2010 | 14.26 | 14.33 | 13.99 | 14.07 | 137,971 | -0.28(-1.94%) |
Jul 09, 2010 | 13.89 | 14.38 | 13.87 | 14.35 | 138,938 | +0.40(+2.85%) |
Jul 08, 2010 | 13.77 | 13.98 | 13.47 | 13.95 | 414,465 | +0.35(+2.54%) |
Jul 07, 2010 | 13.26 | 13.66 | 13.26 | 13.61 | 433,770 | +0.36(+2.70%) |
Jul 06, 2010 | 13.56 | 13.73 | 13.16 | 13.25 | 332,799 | -0.08(-0.60%) |
Jul 02, 2010 | 13.78 | 13.78 | 13.07 | 13.33 | 234,642 | -0.32(-2.33%) |
Jul 01, 2010 | 13.68 | 13.84 | 13.27 | 13.65 | 376,024 | +0.07(+0.50%) |
Jun 30, 2010 | 13.63 | 13.95 | 13.51 | 13.58 | 356,366 | -0.20(-1.48%) |
Jun 29, 2010 | 14.06 | 14.12 | 13.70 | 13.78 | 339,244 | -0.61(-4.22%) |
Jun 25, 2010 | 14.15 | 14.53 | 14.14 | 14.39 | 392,425 | +0.28(+1.97%) |
Jun 24, 2010 | 14.28 | 14.56 | 14.10 | 14.11 | 180,940 | -0.26(-1.78%) |
Jun 23, 2010 | 14.66 | 14.76 | 14.36 | 14.37 | 175,473 | -0.29(-2.01%) |
Jun 22, 2010 | 15.01 | 15.30 | 14.63 | 14.66 | 281,112 | -0.33(-2.23%) |
Jun 21, 2010 | 15.23 | 15.25 | 14.95 | 15.00 | 151,713 | -0.06(-0.41%) |
Jun 18, 2010 | 15.13 | 15.19 | 14.80 | 15.06 | 344,360 | +0.01(+0.04%) |
Jun 17, 2010 | 14.96 | 15.07 | 14.86 | 15.05 | 93,644 | +0.07(+0.45%) |
Jun 16, 2010 | 14.71 | 15.11 | 14.71 | 14.99 | 146,597 | +0.14(+0.96%) |
Jun 15, 2010 | 14.62 | 14.88 | 14.61 | 14.84 | 225,399 | +0.29(+2.03%) |
Jun 14, 2010 | 14.64 | 14.77 | 14.40 | 14.55 | 263,880 | +0.01(+0.08%) |
Jun 11, 2010 | 14.43 | 14.75 | 14.27 | 14.54 | 229,334 | -0.10(-0.66%) |
Jun 10, 2010 | 14.48 | 14.79 | 14.23 | 14.63 | 263,994 | +0.36(+2.50%) |
Jun 09, 2010 | 14.53 | 14.56 | 14.14 | 14.28 | 322,749 | -0.26(-1.76%) |
Jun 08, 2010 | 14.49 | 14.68 | 14.19 | 14.53 | 243,669 | +0.07(+0.46%) |
Jun 07, 2010 | 14.24 | 14.64 | 14.10 | 14.47 | 404,835 | +0.35(+2.46%) |
Jun 04, 2010 | 14.91 | 14.91 | 14.06 | 14.12 | 415,292 | -1.15(-7.56%) |
Jun 03, 2010 | 15.04 | 15.38 | 14.93 | 15.27 | 170,905 | +0.19(+1.26%) |
Jun 02, 2010 | 14.77 | 15.21 | 14.58 | 15.08 | 272,583 | +0.41(+2.83%) |