Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.50 | 14.55 | 14.23 | 14.24 | 391,044 | -0.27(-1.86%) |
Aug 30, 2010 | 14.77 | 14.77 | 14.41 | 14.51 | 280,369 | -0.37(-2.49%) |
Aug 27, 2010 | 14.70 | 15.23 | 14.57 | 14.88 | 360,702 | +0.28(+1.92%) |
Aug 26, 2010 | 14.49 | 14.81 | 14.49 | 14.60 | 319,988 | +0.10(+0.69%) |
Aug 25, 2010 | 14.26 | 14.67 | 13.97 | 14.50 | 906,514 | +0.00(+0.00%) |
Aug 24, 2010 | 14.99 | 14.99 | 14.39 | 14.50 | 998,088 | -0.61(-4.04%) |
Aug 23, 2010 | 15.42 | 15.49 | 15.04 | 15.11 | 239,853 | -0.17(-1.11%) |
Aug 20, 2010 | 15.71 | 15.71 | 15.22 | 15.28 | 253,500 | -0.31(-1.99%) |
Aug 19, 2010 | 16.27 | 16.27 | 15.37 | 15.59 | 506,727 | -0.53(-3.29%) |
Aug 18, 2010 | 16.19 | 16.28 | 16.05 | 16.12 | 291,893 | -0.07(-0.43%) |
Aug 17, 2010 | 16.39 | 16.39 | 15.99 | 16.19 | 471,890 | +0.08(+0.50%) |
Aug 16, 2010 | 15.80 | 16.36 | 15.75 | 16.11 | 570,573 | +0.31(+1.96%) |
Aug 13, 2010 | 15.25 | 15.94 | 15.25 | 15.80 | 537,037 | +0.54(+3.54%) |
Aug 12, 2010 | 15.39 | 15.64 | 15.07 | 15.26 | 756,105 | -0.14(-0.91%) |
Aug 11, 2010 | 15.70 | 15.75 | 15.28 | 15.40 | 314,730 | -0.59(-3.69%) |
Aug 10, 2010 | 16.00 | 16.02 | 15.80 | 15.99 | 410,194 | -0.01(-0.06%) |
Aug 09, 2010 | 15.81 | 16.04 | 15.80 | 16.00 | 1,061,608 | +0.38(+2.43%) |
Aug 06, 2010 | 15.90 | 15.90 | 15.58 | 15.62 | 470,150 | -0.22(-1.39%) |
Aug 05, 2010 | 15.56 | 16.50 | 15.56 | 15.84 | 1,358,319 | +0.34(+2.19%) |
Aug 04, 2010 | 15.85 | 15.98 | 15.24 | 15.50 | 742,168 | -0.30(-1.90%) |
Aug 03, 2010 | 15.88 | 15.95 | 15.65 | 15.80 | 595,431 | +0.20(+1.28%) |
Jul 30, 2010 | 15.45 | 15.60 | 15.17 | 15.60 | 272,097 | +0.12(+0.78%) |
Jul 29, 2010 | 15.25 | 15.54 | 15.20 | 15.48 | 1,097,477 | +0.23(+1.51%) |
Jul 28, 2010 | 14.69 | 15.30 | 14.67 | 15.25 | 728,040 | +0.41(+2.76%) |
Jul 27, 2010 | 15.45 | 15.49 | 14.78 | 14.84 | 491,293 | -0.46(-3.01%) |
Jul 26, 2010 | 15.00 | 15.39 | 14.96 | 15.30 | 355,346 | +0.31(+2.07%) |
Jul 23, 2010 | 15.00 | 15.12 | 14.91 | 14.99 | 629,216 | +0.04(+0.27%) |
Jul 22, 2010 | 15.09 | 15.19 | 14.95 | 14.95 | 537,524 | +0.03(+0.20%) |
Jul 21, 2010 | 14.94 | 15.25 | 14.80 | 14.92 | 902,197 | +0.02(+0.13%) |
Jul 20, 2010 | 14.88 | 14.98 | 14.61 | 14.90 | 342,348 | +0.06(+0.40%) |
Jul 19, 2010 | 14.55 | 14.86 | 14.47 | 14.84 | 480,136 | +0.34(+2.34%) |
Jul 16, 2010 | 14.82 | 14.93 | 14.42 | 14.50 | 329,039 | -0.50(-3.33%) |
Jul 15, 2010 | 14.94 | 15.00 | 14.80 | 15.00 | 700,499 | +0.17(+1.15%) |
Jul 14, 2010 | 14.55 | 15.28 | 14.55 | 14.83 | 663,808 | +0.31(+2.13%) |
Jul 13, 2010 | 14.17 | 14.60 | 14.11 | 14.52 | 849,713 | +0.37(+2.61%) |
Jul 12, 2010 | 14.25 | 14.28 | 14.01 | 14.15 | 626,630 | -0.02(-0.14%) |
Jul 09, 2010 | 14.00 | 14.32 | 14.00 | 14.17 | 340,957 | +0.13(+0.93%) |
Jul 08, 2010 | 13.95 | 14.10 | 13.78 | 14.04 | 794,334 | +0.24(+1.74%) |
Jul 07, 2010 | 13.58 | 13.90 | 13.43 | 13.80 | 507,811 | +0.23(+1.69%) |
Jul 06, 2010 | 13.57 | 13.84 | 13.51 | 13.57 | 449,323 | -0.05(-0.37%) |
Jul 02, 2010 | 13.55 | 13.74 | 13.36 | 13.62 | 468,303 | -0.01(-0.07%) |
Jun 30, 2010 | 13.67 | 13.83 | 13.52 | 13.63 | 636,067 | -0.01(-0.07%) |
Jun 29, 2010 | 13.80 | 13.97 | 13.62 | 13.64 | 664,768 | -0.06(-0.44%) |
Jun 25, 2010 | 13.52 | 13.85 | 13.35 | 13.70 | 879,441 | +0.35(+2.62%) |
Jun 24, 2010 | 13.85 | 13.98 | 13.29 | 13.35 | 305,821 | -0.50(-3.61%) |
Jun 23, 2010 | 13.53 | 13.90 | 13.14 | 13.85 | 420,310 | +0.37(+2.74%) |
Jun 22, 2010 | 14.23 | 14.25 | 13.40 | 13.48 | 500,141 | -0.76(-5.34%) |
Jun 21, 2010 | 14.21 | 14.32 | 14.15 | 14.24 | 249,415 | +0.03(+0.21%) |
Jun 18, 2010 | 14.38 | 14.39 | 14.01 | 14.21 | 1,414,721 | -0.09(-0.63%) |
Jun 17, 2010 | 14.18 | 14.30 | 13.98 | 14.30 | 401,123 | +0.03(+0.21%) |
Jun 16, 2010 | 13.73 | 14.40 | 13.73 | 14.27 | 802,298 | +0.33(+2.37%) |
Jun 15, 2010 | 13.73 | 14.13 | 13.73 | 13.94 | 655,016 | +0.21(+1.53%) |
Jun 14, 2010 | 13.85 | 13.94 | 13.68 | 13.73 | 1,012,249 | +0.07(+0.51%) |
Jun 11, 2010 | 12.98 | 13.85 | 12.94 | 13.66 | 1,122,187 | +0.54(+4.12%) |
Jun 10, 2010 | 12.64 | 13.18 | 12.59 | 13.12 | 917,370 | +0.60(+4.79%) |
Jun 09, 2010 | 12.63 | 13.00 | 12.50 | 12.52 | 624,380 | +0.13(+1.05%) |
Jun 08, 2010 | 12.25 | 12.49 | 12.14 | 12.39 | 827,162 | +0.08(+0.65%) |
Jun 07, 2010 | 12.49 | 12.55 | 12.25 | 12.31 | 325,607 | -0.17(-1.36%) |
Jun 04, 2010 | 12.48 | 12.62 | 12.24 | 12.48 | 469,630 | -0.28(-2.19%) |
Jun 03, 2010 | 12.39 | 12.77 | 12.25 | 12.76 | 651,707 | +0.41(+3.32%) |
Jun 02, 2010 | 12.12 | 12.37 | 12.12 | 12.35 | 563,331 | +0.10(+0.82%) |