Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 13.74 | 14.22 | 13.62 | 13.75 | 3,300 | -0.33(-2.32%) |
Aug 30, 2010 | 14.53 | 14.58 | 14.05 | 14.08 | 1,050,441 | -0.56(-3.86%) |
Aug 27, 2010 | 14.64 | 14.77 | 14.21 | 14.64 | 1,202,064 | +0.20(+1.40%) |
Aug 26, 2010 | 14.75 | 14.92 | 14.37 | 14.44 | 3,025 | -0.21(-1.44%) |
Aug 25, 2010 | 14.11 | 14.74 | 13.92 | 14.65 | 1,587 | +0.44(+3.08%) |
Aug 24, 2010 | 14.54 | 14.76 | 14.21 | 14.21 | 6,446 | -0.65(-4.37%) |
Aug 23, 2010 | 15.40 | 15.47 | 14.80 | 14.86 | 934,852 | -0.47(-3.08%) |
Aug 20, 2010 | 15.38 | 15.41 | 15.12 | 15.34 | 674,226 | -0.19(-1.20%) |
Aug 19, 2010 | 16.14 | 16.19 | 15.35 | 15.52 | 2,398 | -0.67(-4.11%) |
Aug 18, 2010 | 15.97 | 16.29 | 15.60 | 16.19 | 24,824 | +0.24(+1.53%) |
Aug 17, 2010 | 15.71 | 16.17 | 15.48 | 15.94 | 3,825 | +0.47(+3.05%) |
Aug 16, 2010 | 14.99 | 15.58 | 14.96 | 15.47 | 1,008,686 | +0.32(+2.11%) |
Aug 13, 2010 | 15.15 | 15.34 | 14.92 | 15.15 | 1,112,952 | -0.14(-0.94%) |
Aug 12, 2010 | 15.18 | 15.49 | 15.15 | 15.29 | 1,362,154 | -0.11(-0.71%) |
Aug 11, 2010 | 15.98 | 15.98 | 15.25 | 15.40 | 6,945 | -0.94(-5.73%) |
Aug 10, 2010 | 16.34 | 16.56 | 15.96 | 16.34 | 3,080 | -0.24(-1.42%) |
Aug 09, 2010 | 16.92 | 16.92 | 16.44 | 16.57 | 1,796,638 | -0.30(-1.75%) |
Aug 06, 2010 | 16.87 | 16.95 | 16.44 | 16.87 | 2,112,119 | -0.41(-2.39%) |
Aug 05, 2010 | 16.92 | 18.02 | 16.48 | 17.28 | 4,683,407 | -1.90(-9.89%) |
Aug 04, 2010 | 18.69 | 19.25 | 18.52 | 19.18 | 978,470 | +0.61(+3.27%) |
Aug 03, 2010 | 18.78 | 18.97 | 18.42 | 18.57 | 541,289 | -0.34(-1.78%) |
Aug 02, 2010 | 18.53 | 18.96 | 18.45 | 18.91 | 827,024 | +0.69(+3.79%) |
Jul 30, 2010 | 18.22 | 18.55 | 17.86 | 18.22 | 876,302 | -0.09(-0.51%) |
Jul 29, 2010 | 18.55 | 18.65 | 17.74 | 18.31 | 977,811 | +0.00(+0.00%) |
Jul 28, 2010 | 18.31 | 18.75 | 18.11 | 18.31 | 2,573 | -0.30(-1.63%) |
Jul 27, 2010 | 19.15 | 19.17 | 18.38 | 18.61 | 790,681 | -0.51(-2.69%) |
Jul 26, 2010 | 19.15 | 19.58 | 19.04 | 19.13 | 1,406,669 | -0.01(-0.04%) |
Jul 23, 2010 | 18.34 | 19.23 | 18.34 | 19.14 | 1,783,920 | +0.64(+3.46%) |
Jul 22, 2010 | 17.93 | 18.67 | 17.87 | 18.50 | 2,186,608 | +0.91(+5.18%) |
Jul 21, 2010 | 17.82 | 18.00 | 17.47 | 17.59 | 664,326 | -0.01(-0.05%) |
Jul 20, 2010 | 16.94 | 17.64 | 16.74 | 17.59 | 558,612 | +0.35(+2.00%) |
Jul 19, 2010 | 17.53 | 17.74 | 17.06 | 17.25 | 865,157 | -0.27(-1.54%) |
Jul 16, 2010 | 17.52 | 18.31 | 17.48 | 17.52 | 1,265,788 | -0.82(-4.46%) |
Jul 15, 2010 | 17.95 | 18.45 | 17.73 | 18.34 | 1,212,409 | +0.36(+2.02%) |
Jul 14, 2010 | 17.69 | 18.11 | 17.69 | 17.97 | 611,369 | -0.01(-0.05%) |
Jul 13, 2010 | 17.98 | 18.05 | 17.20 | 17.98 | 6,291 | +1.13(+6.70%) |
Jul 12, 2010 | 16.87 | 17.11 | 16.70 | 16.85 | 629,609 | -0.03(-0.20%) |
Jul 09, 2010 | 16.89 | 17.00 | 16.66 | 16.89 | 1,055,566 | +0.08(+0.50%) |
Jul 08, 2010 | 16.80 | 16.89 | 16.55 | 16.80 | 37,022 | +0.13(+0.81%) |
Jul 07, 2010 | 16.36 | 16.68 | 16.06 | 16.67 | 1,574,788 | +0.46(+2.86%) |
Jul 06, 2010 | 16.20 | 17.19 | 16.03 | 16.20 | 3,216 | -0.55(-3.27%) |
Jul 02, 2010 | 16.75 | 17.03 | 16.63 | 16.75 | 1,373,029 | +0.12(+0.71%) |
Jul 01, 2010 | 16.31 | 16.84 | 16.12 | 16.63 | 1,976,910 | +0.19(+1.18%) |
Jun 30, 2010 | 16.44 | 17.10 | 16.37 | 16.44 | 6,004 | -0.22(-1.32%) |
Jun 29, 2010 | 16.20 | 16.88 | 16.20 | 16.66 | 2,228,365 | -0.30(-1.79%) |
Jun 25, 2010 | 16.96 | 17.16 | 16.73 | 16.96 | 946,705 | -0.01(-0.05%) |
Jun 24, 2010 | 16.97 | 17.53 | 16.95 | 16.97 | 365 | -0.51(-2.94%) |
Jun 23, 2010 | 17.77 | 17.91 | 17.38 | 17.48 | 1,220,880 | -0.36(-2.03%) |
Jun 22, 2010 | 17.85 | 18.45 | 17.75 | 17.85 | 1,792 | -0.08(-0.42%) |
Jun 21, 2010 | 17.70 | 18.21 | 17.70 | 17.92 | 1,327,891 | +0.48(+2.75%) |
Jun 18, 2010 | 17.44 | 17.54 | 17.29 | 17.44 | 750,689 | +0.08(+0.44%) |
Jun 17, 2010 | 17.37 | 17.50 | 16.96 | 17.37 | 672,810 | +0.03(+0.15%) |
Jun 16, 2010 | 17.11 | 17.54 | 16.75 | 17.34 | 871,909 | -0.03(-0.19%) |
Jun 15, 2010 | 17.38 | 17.46 | 16.93 | 17.38 | 3,116 | +0.54(+3.20%) |
Jun 14, 2010 | 16.57 | 17.24 | 16.57 | 16.84 | 1,592,410 | +0.50(+3.04%) |
Jun 11, 2010 | 15.82 | 16.46 | 15.66 | 16.34 | 817,185 | +0.30(+1.89%) |
Jun 10, 2010 | 16.03 | 16.07 | 15.37 | 16.03 | 2,894 | +1.05(+6.97%) |
Jun 09, 2010 | 15.54 | 15.72 | 14.86 | 14.99 | 928,435 | -0.39(-2.52%) |
Jun 08, 2010 | 15.28 | 15.49 | 15.01 | 15.38 | 2,549,841 | +0.13(+0.83%) |
Jun 07, 2010 | 15.34 | 15.66 | 15.08 | 15.25 | 2,054,226 | -0.03(-0.17%) |
Jun 04, 2010 | 15.28 | 16.13 | 15.19 | 15.28 | 1,372,222 | -1.10(-6.69%) |
Jun 03, 2010 | 16.37 | 16.68 | 16.06 | 16.37 | 1,233,694 | +0.26(+1.62%) |
Jun 02, 2010 | 16.11 | 16.11 | 15.33 | 16.11 | 1,794,135 | +0.70(+4.54%) |