Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.98 | 13.07 | 12.75 | 13.02 | 10,025 | -0.10(-0.78%) |
Aug 30, 2010 | 13.24 | 13.34 | 13.10 | 13.13 | 753,952 | -0.09(-0.70%) |
Aug 27, 2010 | 13.02 | 13.26 | 12.93 | 13.22 | 618,064 | +0.13(+0.99%) |
Aug 26, 2010 | 13.49 | 13.53 | 13.03 | 13.09 | 1,559,582 | +0.07(+0.57%) |
Aug 25, 2010 | 12.91 | 13.06 | 12.80 | 13.01 | 1,205,832 | -0.01(-0.07%) |
Aug 24, 2010 | 13.00 | 13.17 | 12.89 | 13.02 | 940,355 | -0.16(-1.20%) |
Aug 23, 2010 | 13.52 | 13.52 | 13.17 | 13.18 | 1,908,328 | -0.57(-4.12%) |
Aug 20, 2010 | 13.97 | 13.97 | 13.67 | 13.75 | 877,704 | -0.29(-2.05%) |
Aug 19, 2010 | 14.04 | 14.22 | 13.90 | 14.03 | 1,346,763 | +0.01(+0.07%) |
Aug 18, 2010 | 14.16 | 14.20 | 13.93 | 14.03 | 1,149,297 | -0.21(-1.50%) |
Aug 17, 2010 | 14.16 | 14.29 | 14.05 | 14.24 | 1,967,020 | +0.19(+1.32%) |
Aug 16, 2010 | 13.98 | 14.09 | 13.91 | 14.05 | 691,805 | +0.06(+0.40%) |
Aug 13, 2010 | 14.00 | 14.11 | 13.76 | 14.00 | 1,151,116 | +0.21(+1.55%) |
Aug 12, 2010 | 13.75 | 13.93 | 13.56 | 13.78 | 871,657 | -0.14(-1.00%) |
Aug 11, 2010 | 13.91 | 14.22 | 13.88 | 13.92 | 1,751,789 | -0.99(-6.65%) |
Aug 10, 2010 | 14.91 | 15.01 | 14.75 | 14.92 | 323 | -0.05(-0.31%) |
Aug 09, 2010 | 15.06 | 15.10 | 14.91 | 14.96 | 849,160 | +0.04(+0.25%) |
Aug 06, 2010 | 14.93 | 15.06 | 14.65 | 14.93 | 2,121,316 | +0.27(+1.84%) |
Aug 05, 2010 | 14.54 | 14.66 | 14.47 | 14.66 | 1,545,866 | +0.18(+1.22%) |
Aug 04, 2010 | 14.68 | 14.68 | 14.31 | 14.48 | 2,337,995 | -0.25(-1.70%) |
Aug 03, 2010 | 14.64 | 14.89 | 14.64 | 14.73 | 1,571,824 | +0.17(+1.15%) |
Aug 02, 2010 | 14.48 | 14.69 | 14.34 | 14.56 | 1,445,947 | +0.31(+2.15%) |
Jul 30, 2010 | 14.26 | 14.32 | 14.03 | 14.26 | 1,171,379 | +0.08(+0.59%) |
Jul 29, 2010 | 14.33 | 14.33 | 13.96 | 14.17 | 2,929,931 | -0.36(-2.49%) |
Jul 28, 2010 | 14.73 | 14.79 | 14.50 | 14.54 | 1,434,271 | -0.18(-1.20%) |
Jul 27, 2010 | 14.75 | 14.91 | 14.37 | 14.71 | 2,968,022 | -0.18(-1.18%) |
Jul 26, 2010 | 14.61 | 14.93 | 14.61 | 14.89 | 1,759,877 | +0.46(+3.22%) |
Jul 23, 2010 | 14.31 | 14.42 | 14.07 | 14.42 | 1,932,254 | +0.24(+1.70%) |
Jul 22, 2010 | 14.01 | 14.21 | 13.87 | 14.18 | 3,559,927 | +0.13(+0.92%) |
Jul 21, 2010 | 14.22 | 14.29 | 13.90 | 14.05 | 2,342,290 | -0.29(-2.01%) |
Jul 20, 2010 | 13.92 | 14.42 | 13.63 | 14.34 | 2,913,005 | +0.00(+0.00%) |
Jul 19, 2010 | 14.27 | 14.48 | 14.16 | 14.34 | 1,397,605 | +0.08(+0.59%) |
Jul 16, 2010 | 14.26 | 14.71 | 14.20 | 14.26 | 3,416,074 | -0.78(-5.18%) |
Jul 15, 2010 | 15.40 | 15.40 | 14.80 | 15.04 | 3,165,748 | -0.68(-4.31%) |
Jul 14, 2010 | 15.63 | 15.77 | 15.59 | 15.71 | 987,839 | +0.29(+1.86%) |
Jul 13, 2010 | 15.35 | 15.54 | 15.28 | 15.43 | 1,463,834 | -0.16(-1.01%) |
Jul 12, 2010 | 15.60 | 15.70 | 15.46 | 15.58 | 468,518 | -0.14(-0.88%) |
Jul 09, 2010 | 15.72 | 15.76 | 15.48 | 15.72 | 714,004 | +0.23(+1.50%) |
Jul 08, 2010 | 15.46 | 15.72 | 15.40 | 15.49 | 1,542,834 | +0.08(+0.54%) |
Jul 07, 2010 | 15.05 | 15.47 | 14.88 | 15.41 | 1,645,512 | +0.43(+2.85%) |
Jul 06, 2010 | 15.09 | 15.28 | 14.83 | 14.98 | 1,487,305 | +0.25(+1.70%) |
Jul 02, 2010 | 14.73 | 15.05 | 14.71 | 14.73 | 1,514,574 | -0.08(-0.56%) |
Jul 01, 2010 | 14.83 | 14.93 | 14.51 | 14.81 | 2,263,890 | -0.12(-0.81%) |
Jun 30, 2010 | 15.47 | 15.52 | 14.87 | 14.93 | 2,980,677 | -0.62(-4.00%) |
Jun 29, 2010 | 16.02 | 16.02 | 15.35 | 15.56 | 1,476,645 | -0.52(-3.23%) |
Jun 25, 2010 | 16.08 | 16.16 | 15.85 | 16.08 | 2,476,881 | +0.13(+0.81%) |
Jun 24, 2010 | 16.26 | 16.26 | 15.89 | 15.95 | 1,148,930 | -0.35(-2.16%) |
Jun 23, 2010 | 16.37 | 16.41 | 16.09 | 16.30 | 1,823,509 | +0.09(+0.57%) |
Jun 22, 2010 | 16.69 | 16.69 | 16.09 | 16.21 | 2,662 | -0.49(-2.94%) |
Jun 21, 2010 | 16.74 | 17.00 | 16.57 | 16.70 | 2,025,860 | +0.52(+3.21%) |
Jun 18, 2010 | 16.18 | 16.38 | 15.95 | 16.18 | 2,545,753 | -0.09(-0.57%) |
Jun 17, 2010 | 16.31 | 16.49 | 16.01 | 16.27 | 2,518 | +0.15(+0.92%) |
Jun 16, 2010 | 15.93 | 16.35 | 15.93 | 16.12 | 773,532 | -0.09(-0.57%) |
Jun 15, 2010 | 15.67 | 16.30 | 15.54 | 16.21 | 2,244,586 | +0.42(+2.64%) |
Jun 14, 2010 | 15.90 | 16.12 | 15.70 | 15.80 | 1,184,448 | +0.30(+1.92%) |
Jun 11, 2010 | 15.31 | 15.57 | 15.15 | 15.50 | 1,231,655 | +0.20(+1.33%) |
Jun 10, 2010 | 15.30 | 15.37 | 15.04 | 15.30 | 2,685,005 | -0.03(-0.18%) |
Jun 09, 2010 | 15.42 | 15.66 | 15.19 | 15.32 | 3,658,250 | -0.38(-2.42%) |
Jun 08, 2010 | 15.86 | 15.86 | 15.26 | 15.70 | 2,639,000 | -0.51(-3.15%) |
Jun 07, 2010 | 16.50 | 16.69 | 16.13 | 16.21 | 1,602,054 | -0.54(-3.21%) |
Jun 04, 2010 | 16.75 | 17.24 | 16.63 | 16.75 | 2,621,136 | -0.11(-0.66%) |
Jun 03, 2010 | 16.91 | 17.14 | 16.45 | 16.86 | 2,809,663 | +0.03(+0.17%) |
Jun 02, 2010 | 16.61 | 16.84 | 16.18 | 16.84 | 2,758,961 | +0.47(+2.89%) |