Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.57 | 14.59 | 14.02 | 14.05 | 30,449 | -0.29(-2.00%) |
Aug 30, 2010 | 14.32 | 14.45 | 14.07 | 14.33 | 21,898 | -0.22(-1.49%) |
Aug 27, 2010 | 14.24 | 14.57 | 13.85 | 14.55 | 12,040 | +0.50(+3.59%) |
Aug 26, 2010 | 14.27 | 14.49 | 13.87 | 14.05 | 15,163 | -0.30(-2.07%) |
Aug 25, 2010 | 14.68 | 14.68 | 13.96 | 14.34 | 10,006 | +0.27(+1.90%) |
Aug 24, 2010 | 14.15 | 14.27 | 13.84 | 14.08 | 12,713 | +0.06(+0.42%) |
Aug 23, 2010 | 14.40 | 14.63 | 13.95 | 14.02 | 10,314 | -0.34(-2.34%) |
Aug 20, 2010 | 14.49 | 14.80 | 14.18 | 14.35 | 28,277 | -0.26(-1.76%) |
Aug 19, 2010 | 15.71 | 15.71 | 14.46 | 14.61 | 18,446 | -1.21(-7.63%) |
Aug 18, 2010 | 15.36 | 15.98 | 15.26 | 15.82 | 12,222 | -0.04(-0.25%) |
Aug 17, 2010 | 15.65 | 15.92 | 15.27 | 15.86 | 10,789 | +0.42(+2.69%) |
Aug 16, 2010 | 14.71 | 15.47 | 14.71 | 15.44 | 9,871 | +0.61(+4.13%) |
Aug 13, 2010 | 14.94 | 15.19 | 14.58 | 14.83 | 34,359 | -0.21(-1.38%) |
Aug 12, 2010 | 15.34 | 15.50 | 14.84 | 15.03 | 20,078 | -0.39(-2.50%) |
Aug 11, 2010 | 16.39 | 16.39 | 15.42 | 15.42 | 18,084 | -1.30(-7.80%) |
Aug 10, 2010 | 16.97 | 17.04 | 16.69 | 16.73 | 5,251 | -0.42(-2.42%) |
Aug 09, 2010 | 16.95 | 17.19 | 16.62 | 17.14 | 5,768 | +0.32(+1.88%) |
Aug 06, 2010 | 16.75 | 16.82 | 16.31 | 16.82 | 9,126 | -0.13(-0.76%) |
Aug 05, 2010 | 17.16 | 17.24 | 16.95 | 16.95 | 16,194 | -0.28(-1.61%) |
Aug 04, 2010 | 16.79 | 17.26 | 16.68 | 17.23 | 13,062 | +0.49(+2.95%) |
Aug 03, 2010 | 16.81 | 17.02 | 16.31 | 16.73 | 5,262 | -0.20(-1.17%) |
Aug 02, 2010 | 16.97 | 16.97 | 16.29 | 16.93 | 23,828 | +0.25(+1.48%) |
Jul 30, 2010 | 15.87 | 16.75 | 15.87 | 16.69 | 15,373 | +0.55(+3.43%) |
Jul 29, 2010 | 16.21 | 16.22 | 15.98 | 16.13 | 15,395 | +0.01(+0.06%) |
Jul 28, 2010 | 16.22 | 16.22 | 15.87 | 16.12 | 29,269 | -0.09(-0.55%) |
Jul 27, 2010 | 16.18 | 16.40 | 15.98 | 16.21 | 18,888 | +0.17(+1.05%) |
Jul 26, 2010 | 15.56 | 16.18 | 15.31 | 16.04 | 37,496 | +0.57(+3.71%) |
Jul 23, 2010 | 14.61 | 15.48 | 14.45 | 15.47 | 18,619 | +0.75(+5.10%) |
Jul 22, 2010 | 14.56 | 14.72 | 14.22 | 14.72 | 8,706 | +0.40(+2.76%) |
Jul 21, 2010 | 14.58 | 14.81 | 14.24 | 14.32 | 23,199 | -0.13(-0.92%) |
Jul 20, 2010 | 13.97 | 14.47 | 13.77 | 14.46 | 8,798 | +0.32(+2.29%) |
Jul 19, 2010 | 14.00 | 14.18 | 13.67 | 14.13 | 9,488 | +0.23(+1.62%) |
Jul 16, 2010 | 14.48 | 14.48 | 13.79 | 13.91 | 31,339 | -0.72(-4.90%) |
Jul 15, 2010 | 14.67 | 14.90 | 14.59 | 14.62 | 6,425 | -0.08(-0.53%) |
Jul 14, 2010 | 14.97 | 15.00 | 14.43 | 14.70 | 7,479 | -0.21(-1.38%) |
Jul 13, 2010 | 14.70 | 15.00 | 14.58 | 14.91 | 17,087 | +0.44(+3.05%) |
Jul 12, 2010 | 14.81 | 14.81 | 14.47 | 14.47 | 5,139 | -0.34(-2.32%) |
Jul 09, 2010 | 14.84 | 14.93 | 14.51 | 14.81 | 6,705 | -0.01(-0.07%) |
Jul 08, 2010 | 14.75 | 14.82 | 14.60 | 14.82 | 9,932 | +0.23(+1.55%) |
Jul 07, 2010 | 14.58 | 14.64 | 14.37 | 14.59 | 17,903 | +0.11(+0.74%) |
Jul 06, 2010 | 14.01 | 14.61 | 13.99 | 14.49 | 20,234 | +0.18(+1.23%) |
Jul 02, 2010 | 14.57 | 14.66 | 14.31 | 14.31 | 7,712 | -0.13(-0.88%) |
Jul 01, 2010 | 14.80 | 14.96 | 14.21 | 14.44 | 20,169 | -0.36(-2.45%) |
Jun 30, 2010 | 14.65 | 15.06 | 14.65 | 14.80 | 26,457 | +0.19(+1.28%) |
Jun 29, 2010 | 15.46 | 15.56 | 14.53 | 14.61 | 23,553 | -0.94(-6.05%) |
Jun 25, 2010 | 15.99 | 16.70 | 15.45 | 15.56 | 274,403 | -0.31(-1.98%) |
Jun 24, 2010 | 15.81 | 16.28 | 15.75 | 15.87 | 32,707 | +0.00(+0.00%) |
Jun 23, 2010 | 16.18 | 16.28 | 15.80 | 15.87 | 8,879 | -0.28(-1.76%) |
Jun 22, 2010 | 16.20 | 16.39 | 15.99 | 16.15 | 43,992 | +0.05(+0.30%) |
Jun 21, 2010 | 16.37 | 16.51 | 16.03 | 16.10 | 13,635 | -0.21(-1.26%) |
Jun 18, 2010 | 16.23 | 16.34 | 16.06 | 16.31 | 25,210 | +0.21(+1.28%) |
Jun 17, 2010 | 16.30 | 16.34 | 16.02 | 16.10 | 4,031 | -0.07(-0.42%) |
Jun 16, 2010 | 16.19 | 16.40 | 15.96 | 16.17 | 7,457 | -0.20(-1.20%) |
Jun 15, 2010 | 16.18 | 16.41 | 15.90 | 16.37 | 10,300 | +0.19(+1.15%) |
Jun 14, 2010 | 16.34 | 16.61 | 15.85 | 16.18 | 9,177 | +0.03(+0.18%) |
Jun 11, 2010 | 16.15 | 16.18 | 15.93 | 16.15 | 4,949 | +0.01(+0.06%) |
Jun 10, 2010 | 16.24 | 16.43 | 15.92 | 16.14 | 11,888 | +0.20(+1.23%) |
Jun 09, 2010 | 16.35 | 16.35 | 15.84 | 15.95 | 3,205 | -0.21(-1.27%) |
Jun 08, 2010 | 16.37 | 16.37 | 15.95 | 16.15 | 10,031 | -0.25(-1.50%) |
Jun 07, 2010 | 16.46 | 16.69 | 15.99 | 16.40 | 61,633 | -0.03(-0.18%) |
Jun 04, 2010 | 16.77 | 17.02 | 16.43 | 16.43 | 10,922 | -0.79(-4.61%) |
Jun 03, 2010 | 17.36 | 17.38 | 16.83 | 17.22 | 16,667 | -0.15(-0.85%) |
Jun 02, 2010 | 16.46 | 17.42 | 16.44 | 17.37 | 15,108 | +0.91(+5.54%) |