Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 13.09 | 13.33 | 13.02 | 13.10 | 73,748 | -0.08(-0.62%) |
Aug 30, 2010 | 13.49 | 13.63 | 13.17 | 13.19 | 1,237,840 | -0.33(-2.46%) |
Aug 27, 2010 | 13.58 | 13.63 | 13.15 | 13.52 | 1,154,663 | +0.23(+1.72%) |
Aug 26, 2010 | 13.28 | 13.46 | 13.23 | 13.29 | 1,826,072 | +0.05(+0.35%) |
Aug 25, 2010 | 13.23 | 13.29 | 13.00 | 13.24 | 1,747,417 | -0.08(-0.60%) |
Aug 24, 2010 | 13.46 | 13.60 | 13.30 | 13.32 | 1,956,011 | -0.38(-2.78%) |
Aug 23, 2010 | 14.01 | 14.01 | 13.63 | 13.70 | 2,050,097 | -0.20(-1.46%) |
Aug 20, 2010 | 13.75 | 13.92 | 13.66 | 13.91 | 1,866,007 | +0.09(+0.64%) |
Aug 19, 2010 | 13.99 | 13.99 | 13.59 | 13.82 | 2,125,257 | -0.22(-1.58%) |
Aug 18, 2010 | 13.96 | 14.13 | 13.85 | 14.04 | 1,682,930 | +0.04(+0.28%) |
Aug 17, 2010 | 13.93 | 14.17 | 13.88 | 14.00 | 1,653,814 | +0.24(+1.77%) |
Aug 16, 2010 | 13.67 | 13.87 | 13.55 | 13.76 | 1,732,457 | -0.03(-0.22%) |
Aug 13, 2010 | 13.79 | 13.88 | 13.65 | 13.79 | 1,727,233 | +0.05(+0.37%) |
Aug 12, 2010 | 13.50 | 13.85 | 13.49 | 13.74 | 1,465,810 | -0.03(-0.19%) |
Aug 11, 2010 | 14.11 | 14.11 | 13.67 | 13.76 | 2,201,970 | -0.61(-4.21%) |
Aug 10, 2010 | 14.48 | 14.57 | 14.35 | 14.37 | 1,857,228 | -0.33(-2.26%) |
Aug 09, 2010 | 14.88 | 14.92 | 14.68 | 14.70 | 2,240,960 | -0.08(-0.55%) |
Aug 06, 2010 | 14.78 | 14.87 | 14.58 | 14.78 | 2,798,133 | +0.05(+0.33%) |
Aug 05, 2010 | 14.77 | 15.00 | 13.98 | 14.73 | 2,708,501 | +0.36(+2.47%) |
Aug 04, 2010 | 14.66 | 15.32 | 13.96 | 14.38 | 3,571,170 | +0.28(+1.97%) |
Aug 03, 2010 | 14.02 | 14.14 | 13.85 | 14.10 | 1,269,441 | +0.04(+0.32%) |
Aug 02, 2010 | 14.15 | 14.26 | 13.99 | 14.05 | 1,408,442 | +0.13(+0.94%) |
Jul 30, 2010 | 13.92 | 13.97 | 13.57 | 13.92 | 1,257,745 | +0.05(+0.35%) |
Jul 29, 2010 | 13.86 | 14.01 | 13.70 | 13.87 | 1,886,909 | +0.14(+1.00%) |
Jul 28, 2010 | 13.75 | 13.94 | 13.69 | 13.74 | 1,123,220 | -0.01(-0.05%) |
Jul 27, 2010 | 14.07 | 14.14 | 13.72 | 13.74 | 1,189,969 | -0.27(-1.95%) |
Jul 26, 2010 | 13.70 | 14.02 | 13.64 | 14.02 | 2,056,557 | +0.39(+2.88%) |
Jul 23, 2010 | 13.36 | 13.66 | 13.27 | 13.62 | 988,442 | +0.27(+2.03%) |
Jul 22, 2010 | 13.18 | 13.49 | 13.13 | 13.35 | 1,540,097 | +0.42(+3.24%) |
Jul 21, 2010 | 12.97 | 13.10 | 12.86 | 12.93 | 1,816,707 | +0.06(+0.44%) |
Jul 20, 2010 | 12.41 | 12.93 | 12.41 | 12.88 | 1,452,210 | +0.22(+1.75%) |
Jul 19, 2010 | 12.55 | 12.71 | 12.38 | 12.66 | 874,433 | +0.14(+1.08%) |
Jul 16, 2010 | 12.52 | 12.74 | 12.49 | 12.52 | 2,198,201 | -0.29(-2.30%) |
Jul 15, 2010 | 12.68 | 12.85 | 12.61 | 12.81 | 1,504,119 | +0.11(+0.85%) |
Jul 14, 2010 | 12.77 | 12.77 | 12.52 | 12.71 | 1,602,303 | -0.08(-0.64%) |
Jul 13, 2010 | 12.55 | 12.85 | 12.54 | 12.79 | 1,013,057 | +0.17(+1.34%) |
Jul 12, 2010 | 12.63 | 12.75 | 12.37 | 12.62 | 1,512,320 | -0.10(-0.78%) |
Jul 09, 2010 | 12.72 | 12.80 | 12.52 | 12.72 | 1,410,294 | +0.19(+1.55%) |
Jul 08, 2010 | 12.53 | 12.66 | 12.36 | 12.52 | 1,353,209 | +0.08(+0.64%) |
Jul 07, 2010 | 11.99 | 12.46 | 11.96 | 12.45 | 1,808,844 | +0.44(+3.66%) |
Jul 06, 2010 | 12.26 | 12.32 | 11.87 | 12.01 | 4,971 | -0.02(-0.18%) |
Jul 02, 2010 | 12.03 | 12.27 | 11.96 | 12.03 | 2,160,598 | -0.13(-1.08%) |
Jul 01, 2010 | 12.34 | 12.38 | 12.01 | 12.16 | 2,970,335 | -0.19(-1.51%) |
Jun 30, 2010 | 12.44 | 12.58 | 12.25 | 12.34 | 1,753 | -0.15(-1.18%) |
Jun 29, 2010 | 13.04 | 13.05 | 12.44 | 12.49 | 3,439,545 | -0.61(-4.64%) |
Jun 25, 2010 | 13.10 | 13.10 | 12.79 | 13.10 | 2,063,825 | +0.22(+1.74%) |
Jun 24, 2010 | 13.26 | 13.32 | 12.86 | 12.88 | 1,116,495 | -0.48(-3.60%) |
Jun 23, 2010 | 13.22 | 13.51 | 13.04 | 13.36 | 1,352,674 | +0.12(+0.94%) |
Jun 22, 2010 | 13.63 | 13.71 | 13.21 | 13.23 | 2,089,151 | -0.36(-2.66%) |
Jun 21, 2010 | 13.68 | 13.95 | 13.51 | 13.60 | 2,045,379 | +0.14(+1.02%) |
Jun 18, 2010 | 13.46 | 13.58 | 13.33 | 13.46 | 840,590 | +0.02(+0.17%) |
Jun 17, 2010 | 13.55 | 13.57 | 13.20 | 13.43 | 1,506,040 | -0.12(-0.90%) |
Jun 16, 2010 | 13.45 | 13.65 | 13.44 | 13.56 | 1,319,194 | -0.01(-0.07%) |
Jun 15, 2010 | 13.28 | 13.59 | 13.21 | 13.56 | 1,447,483 | +0.38(+2.89%) |
Jun 14, 2010 | 13.27 | 13.51 | 13.13 | 13.18 | 1,355,643 | +0.03(+0.20%) |
Jun 11, 2010 | 12.86 | 13.19 | 12.83 | 13.16 | 994,349 | +0.14(+1.10%) |
Jun 10, 2010 | 12.90 | 13.07 | 12.79 | 13.02 | 3,087,897 | +0.38(+3.02%) |
Jun 09, 2010 | 12.86 | 13.07 | 12.57 | 12.63 | 1,205,767 | -0.13(-1.06%) |
Jun 08, 2010 | 12.75 | 12.91 | 12.56 | 12.77 | 1,294,732 | +0.02(+0.15%) |
Jun 07, 2010 | 13.23 | 13.23 | 12.75 | 12.75 | 2,153,811 | -0.42(-3.20%) |
Jun 04, 2010 | 13.17 | 13.61 | 13.10 | 13.17 | 2,296,830 | -0.76(-5.46%) |
Jun 03, 2010 | 13.73 | 13.98 | 13.73 | 13.93 | 1,631,160 | +0.17(+1.27%) |
Jun 02, 2010 | 13.46 | 13.76 | 13.39 | 13.76 | 16,922 | +0.37(+2.76%) |