Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 13.57 | 13.92 | 13.50 | 13.59 | 5,480 | -0.09(-0.67%) |
Aug 30, 2010 | 13.85 | 13.94 | 13.68 | 13.68 | 677,510 | -0.22(-1.58%) |
Aug 27, 2010 | 13.93 | 14.04 | 13.65 | 13.90 | 792,177 | +0.11(+0.78%) |
Aug 26, 2010 | 14.08 | 14.16 | 13.77 | 13.79 | 941,199 | -0.27(-1.89%) |
Aug 25, 2010 | 13.37 | 14.10 | 13.36 | 14.06 | 1,559,258 | +0.59(+4.40%) |
Aug 24, 2010 | 13.05 | 13.62 | 12.82 | 13.47 | 1,700,171 | +0.23(+1.74%) |
Aug 23, 2010 | 13.57 | 13.60 | 13.21 | 13.24 | 791,298 | -0.29(-2.15%) |
Aug 20, 2010 | 13.47 | 13.57 | 13.32 | 13.53 | 461,001 | -0.08(-0.56%) |
Aug 19, 2010 | 14.06 | 14.09 | 13.56 | 13.61 | 461,626 | -0.51(-3.58%) |
Aug 18, 2010 | 13.67 | 14.21 | 13.57 | 14.11 | 757,259 | +0.37(+2.72%) |
Aug 17, 2010 | 13.41 | 13.85 | 13.34 | 13.74 | 1,421,637 | +0.45(+3.38%) |
Aug 16, 2010 | 13.21 | 13.50 | 13.15 | 13.29 | 1,069,344 | +0.04(+0.27%) |
Aug 13, 2010 | 13.25 | 13.44 | 13.24 | 13.25 | 1,348,209 | -0.09(-0.69%) |
Aug 12, 2010 | 13.26 | 13.47 | 13.25 | 13.34 | 1,088,176 | -0.20(-1.47%) |
Aug 11, 2010 | 13.90 | 13.91 | 13.52 | 13.54 | 872,683 | -0.63(-4.47%) |
Aug 10, 2010 | 14.42 | 14.56 | 14.09 | 14.18 | 902,322 | -0.48(-3.28%) |
Aug 09, 2010 | 14.15 | 14.73 | 14.11 | 14.66 | 1,155,525 | +0.68(+4.86%) |
Aug 06, 2010 | 13.98 | 14.03 | 13.67 | 13.98 | 780,310 | +0.10(+0.69%) |
Aug 05, 2010 | 14.04 | 14.07 | 13.76 | 13.88 | 944,689 | -0.28(-2.00%) |
Aug 04, 2010 | 14.12 | 14.58 | 14.12 | 14.17 | 787,599 | +0.10(+0.72%) |
Aug 03, 2010 | 14.53 | 14.53 | 14.03 | 14.06 | 1,223,692 | -0.51(-3.47%) |
Aug 02, 2010 | 14.87 | 14.95 | 14.41 | 14.57 | 1,271,503 | -0.17(-1.17%) |
Jul 30, 2010 | 14.74 | 14.95 | 14.47 | 14.74 | 914,085 | -0.02(-0.14%) |
Jul 29, 2010 | 14.68 | 14.90 | 14.33 | 14.76 | 867,800 | +0.24(+1.67%) |
Jul 28, 2010 | 15.03 | 15.03 | 14.42 | 14.52 | 958,445 | -0.52(-3.43%) |
Jul 27, 2010 | 15.46 | 15.54 | 15.02 | 15.04 | 842,158 | -0.28(-1.82%) |
Jul 26, 2010 | 14.97 | 15.44 | 14.83 | 15.31 | 1,694,121 | +0.42(+2.79%) |
Jul 23, 2010 | 14.42 | 14.90 | 14.26 | 14.90 | 1,186,719 | +0.46(+3.19%) |
Jul 22, 2010 | 14.11 | 14.51 | 14.05 | 14.44 | 1,033,337 | +0.59(+4.24%) |
Jul 21, 2010 | 14.25 | 14.35 | 13.77 | 13.85 | 1,120,785 | -0.28(-1.97%) |
Jul 20, 2010 | 13.31 | 14.23 | 13.20 | 14.13 | 1,123,952 | +0.54(+3.95%) |
Jul 19, 2010 | 13.90 | 13.98 | 13.52 | 13.59 | 1,039,618 | -0.23(-1.65%) |
Jul 16, 2010 | 13.82 | 14.29 | 13.77 | 13.82 | 1,026,287 | -0.55(-3.84%) |
Jul 15, 2010 | 14.25 | 14.41 | 13.83 | 14.37 | 921,391 | +0.09(+0.60%) |
Jul 14, 2010 | 13.92 | 14.31 | 13.73 | 14.29 | 2,252,455 | -0.24(-1.64%) |
Jul 13, 2010 | 14.14 | 14.58 | 14.06 | 14.52 | 1,236,381 | +0.48(+3.41%) |
Jul 12, 2010 | 14.27 | 14.27 | 13.84 | 14.05 | 814,642 | -0.26(-1.82%) |
Jul 09, 2010 | 14.31 | 14.35 | 13.81 | 14.31 | 1,232,318 | +0.39(+2.80%) |
Jul 08, 2010 | 14.14 | 14.23 | 13.61 | 13.92 | 1,134,845 | -0.12(-0.83%) |
Jul 07, 2010 | 13.48 | 14.06 | 13.44 | 14.03 | 1,306,655 | +0.64(+4.76%) |
Jul 06, 2010 | 13.61 | 13.75 | 13.30 | 13.40 | 1,343 | -0.07(-0.49%) |
Jul 02, 2010 | 13.46 | 13.83 | 13.27 | 13.46 | 1,094,680 | -0.25(-1.81%) |
Jul 01, 2010 | 13.64 | 13.78 | 13.20 | 13.71 | 1,226,533 | +0.07(+0.48%) |
Jun 30, 2010 | 13.56 | 13.80 | 13.47 | 13.64 | 7,444 | +0.08(+0.56%) |
Jun 29, 2010 | 13.75 | 13.87 | 13.45 | 13.57 | 1,512,210 | -0.62(-4.39%) |
Jun 25, 2010 | 14.19 | 14.27 | 13.87 | 14.19 | 1,588,810 | +0.05(+0.36%) |
Jun 24, 2010 | 14.10 | 14.22 | 13.67 | 14.14 | 1,990,613 | -0.01(-0.07%) |
Jun 23, 2010 | 13.83 | 14.30 | 13.52 | 14.15 | 1,493,354 | +0.32(+2.31%) |
Jun 22, 2010 | 13.91 | 14.13 | 13.76 | 13.83 | 1,309,871 | -0.05(-0.33%) |
Jun 21, 2010 | 14.28 | 14.28 | 13.79 | 13.88 | 1,129,962 | -0.21(-1.47%) |
Jun 18, 2010 | 14.08 | 14.24 | 13.97 | 14.08 | 2,146,435 | -0.15(-1.03%) |
Jun 17, 2010 | 14.51 | 14.51 | 14.01 | 14.23 | 774,847 | -0.34(-2.36%) |
Jun 16, 2010 | 14.60 | 14.76 | 14.44 | 14.58 | 1,208,147 | -0.25(-1.67%) |
Jun 15, 2010 | 14.67 | 14.85 | 14.51 | 14.82 | 604,607 | +0.26(+1.81%) |
Jun 14, 2010 | 14.78 | 14.88 | 14.51 | 14.56 | 809,426 | -0.04(-0.24%) |
Jun 11, 2010 | 14.52 | 14.72 | 14.34 | 14.60 | 886,676 | -0.08(-0.55%) |
Jun 10, 2010 | 14.42 | 14.77 | 14.23 | 14.68 | 992,238 | +0.51(+3.57%) |
Jun 09, 2010 | 14.27 | 14.66 | 14.10 | 14.17 | 1,842,986 | +0.13(+0.90%) |
Jun 08, 2010 | 14.04 | 14.08 | 13.69 | 14.04 | 197 | +0.08(+0.54%) |
Jun 07, 2010 | 14.47 | 14.53 | 13.93 | 13.97 | 1,636,214 | -0.51(-3.50%) |
Jun 04, 2010 | 14.47 | 14.88 | 14.30 | 14.47 | 1,584,334 | -0.65(-4.29%) |
Jun 03, 2010 | 15.61 | 15.61 | 15.06 | 15.12 | 1,151,818 | -0.30(-1.94%) |
Jun 02, 2010 | 15.29 | 15.48 | 15.22 | 15.42 | 884,738 | +0.18(+1.16%) |