Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 15.49 | 15.61 | 15.12 | 15.37 | 5,487 | -0.25(-1.57%) |
Aug 30, 2010 | 15.67 | 15.80 | 15.37 | 15.61 | 6,527 | -0.31(-1.93%) |
Aug 27, 2010 | 15.92 | 16.10 | 14.81 | 15.92 | 4,910 | +0.00(+0.00%) |
Aug 26, 2010 | 15.67 | 16.10 | 15.55 | 15.92 | 6,944 | +0.43(+2.78%) |
Aug 25, 2010 | 14.75 | 16.10 | 14.75 | 15.49 | 4,930 | +0.68(+4.56%) |
Aug 24, 2010 | 15.67 | 16.10 | 14.63 | 14.81 | 19,191 | -0.55(-3.60%) |
Aug 23, 2010 | 15.55 | 15.67 | 15.37 | 15.37 | 7,338 | -0.12(-0.79%) |
Aug 20, 2010 | 15.98 | 16.23 | 15.49 | 15.49 | 5,811 | -0.68(-4.18%) |
Aug 19, 2010 | 16.35 | 16.60 | 16.10 | 16.17 | 3,355 | -0.31(-1.87%) |
Aug 18, 2010 | 16.78 | 16.78 | 16.23 | 16.47 | 11,267 | -0.55(-3.25%) |
Aug 17, 2010 | 17.76 | 17.76 | 16.47 | 17.03 | 12,751 | -0.61(-3.48%) |
Aug 16, 2010 | 16.29 | 17.70 | 15.61 | 17.64 | 36,105 | +1.35(+8.30%) |
Aug 13, 2010 | 16.29 | 16.78 | 15.92 | 16.29 | 11,885 | -0.25(-1.49%) |
Aug 12, 2010 | 15.98 | 17.09 | 15.86 | 16.53 | 23,565 | +0.74(+4.67%) |
Aug 11, 2010 | 15.80 | 16.35 | 15.67 | 15.80 | 13,215 | -0.61(-3.75%) |
Aug 10, 2010 | 15.55 | 16.78 | 15.55 | 16.41 | 21,224 | +0.61(+3.89%) |
Aug 09, 2010 | 15.43 | 16.41 | 15.43 | 15.80 | 15,182 | +0.12(+0.78%) |
Aug 06, 2010 | 15.67 | 16.10 | 15.31 | 15.67 | 11,149 | -0.06(-0.39%) |
Aug 05, 2010 | 16.29 | 16.60 | 15.74 | 15.74 | 12,740 | -0.55(-3.40%) |
Aug 04, 2010 | 16.29 | 16.47 | 16.17 | 16.29 | 20,844 | +0.18(+1.15%) |
Aug 03, 2010 | 15.86 | 16.41 | 15.86 | 16.10 | 27,489 | +0.43(+2.75%) |
Aug 02, 2010 | 14.87 | 16.29 | 14.87 | 15.67 | 28,231 | +0.80(+5.37%) |
Jul 30, 2010 | 14.87 | 15.31 | 14.63 | 14.87 | 15,966 | -0.18(-1.22%) |
Jul 29, 2010 | 14.87 | 15.67 | 14.81 | 15.06 | 27,001 | +0.61(+4.25%) |
Jul 28, 2010 | 14.38 | 15.06 | 14.17 | 14.44 | 25,192 | +0.25(+1.73%) |
Jul 27, 2010 | 14.14 | 14.69 | 14.14 | 14.20 | 42,503 | +0.37(+2.67%) |
Jul 26, 2010 | 12.48 | 13.95 | 12.48 | 13.83 | 32,648 | +0.00(+0.00%) |
Jul 23, 2010 | 14.01 | 14.26 | 13.71 | 13.83 | 12,163 | -0.25(-1.75%) |
Jul 22, 2010 | 14.01 | 14.26 | 13.95 | 14.08 | 38,648 | +0.25(+1.78%) |
Jul 21, 2010 | 13.89 | 14.01 | 13.34 | 13.83 | 20,019 | -0.18(-1.32%) |
Jul 20, 2010 | 14.14 | 14.38 | 13.89 | 14.01 | 9,261 | -0.12(-0.87%) |
Jul 19, 2010 | 14.87 | 14.87 | 13.95 | 14.14 | 11,589 | -0.43(-2.95%) |
Jul 16, 2010 | 14.57 | 15.37 | 14.57 | 14.57 | 8,519 | -0.80(-5.20%) |
Jul 15, 2010 | 15.37 | 15.49 | 15.06 | 15.37 | 9,826 | -0.12(-0.79%) |
Jul 14, 2010 | 15.67 | 15.67 | 15.24 | 15.49 | 4,801 | -0.18(-1.18%) |
Jul 13, 2010 | 16.10 | 16.23 | 15.67 | 15.67 | 19,244 | +0.00(+0.00%) |
Jul 12, 2010 | 15.86 | 15.98 | 15.49 | 15.67 | 6,195 | -0.31(-1.92%) |
Jul 09, 2010 | 15.98 | 15.98 | 15.18 | 15.98 | 3,152 | +0.92(+6.12%) |
Jul 08, 2010 | 15.06 | 15.43 | 14.75 | 15.06 | 11,020 | -0.18(-1.21%) |
Jul 07, 2010 | 14.44 | 15.43 | 14.32 | 15.24 | 6,463 | +0.55(+3.77%) |
Jul 06, 2010 | 15.74 | 16.41 | 14.32 | 14.69 | 22,147 | -0.98(-6.27%) |
Jul 02, 2010 | 15.67 | 16.23 | 15.37 | 15.67 | 31,727 | -0.25(-1.54%) |
Jul 01, 2010 | 16.47 | 17.03 | 15.67 | 15.92 | 103,353 | -0.98(-5.82%) |
Jun 30, 2010 | 16.60 | 17.52 | 16.53 | 16.90 | 17,500 | +0.61(+3.77%) |
Jun 29, 2010 | 17.21 | 17.21 | 16.17 | 16.29 | 23,463 | -1.23(-7.02%) |
Jun 25, 2010 | 17.52 | 18.07 | 17.27 | 17.52 | 15,498 | +0.00(+0.00%) |
Jun 24, 2010 | 17.21 | 17.52 | 17.21 | 17.52 | 2,989 | +0.18(+1.06%) |
Jun 23, 2010 | 17.64 | 17.64 | 17.21 | 17.33 | 11,873 | -0.37(-2.08%) |
Jun 22, 2010 | 18.50 | 18.50 | 17.33 | 17.70 | 9,763 | -0.68(-3.68%) |
Jun 21, 2010 | 18.50 | 18.50 | 17.27 | 18.38 | 12,681 | +0.49(+2.75%) |
Jun 18, 2010 | 17.89 | 18.99 | 17.89 | 17.89 | 8,601 | -1.04(-5.52%) |
Jun 17, 2010 | 18.69 | 19.12 | 18.68 | 18.93 | 15,569 | +0.61(+3.36%) |
Jun 16, 2010 | 18.32 | 18.75 | 18.13 | 18.32 | 6,556 | -0.43(-2.30%) |
Jun 15, 2010 | 18.75 | 18.75 | 18.13 | 18.75 | 7,482 | +0.49(+2.69%) |
Jun 14, 2010 | 18.44 | 18.81 | 17.76 | 18.26 | 12,242 | -0.06(-0.34%) |
Jun 11, 2010 | 17.21 | 18.38 | 16.66 | 18.32 | 17,813 | +1.11(+6.43%) |
Jun 10, 2010 | 17.21 | 17.83 | 16.90 | 17.21 | 6,572 | +0.18(+1.08%) |
Jun 09, 2010 | 16.04 | 17.09 | 15.74 | 17.03 | 8,986 | +0.74(+4.53%) |
Jun 08, 2010 | 17.03 | 17.40 | 15.67 | 16.29 | 11,906 | -1.04(-6.03%) |
Jun 07, 2010 | 17.76 | 18.62 | 16.79 | 17.33 | 7,526 | -0.55(-3.09%) |
Jun 04, 2010 | 17.89 | 18.99 | 16.90 | 17.89 | 7,630 | -0.98(-5.21%) |
Jun 03, 2010 | 18.93 | 19.05 | 18.26 | 18.87 | 15,336 | +0.61(+3.37%) |
Jun 02, 2010 | 18.01 | 19.05 | 17.58 | 18.26 | 8,434 | +0.12(+0.68%) |