Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 15.01 | 15.55 | 14.94 | 15.06 | 1,241 | -0.20(-1.31%) |
Aug 30, 2010 | 15.52 | 15.66 | 15.17 | 15.26 | 339,243 | +0.20(+1.33%) |
Aug 27, 2010 | 15.04 | 15.69 | 14.96 | 15.06 | 280,773 | -0.28(-1.85%) |
Aug 26, 2010 | 15.34 | 15.56 | 14.91 | 15.34 | 1,703 | -0.10(-0.63%) |
Aug 25, 2010 | 14.80 | 15.46 | 14.71 | 15.44 | 1,532 | +0.50(+3.37%) |
Aug 24, 2010 | 14.73 | 15.29 | 14.70 | 14.93 | 6,226 | -0.09(-0.60%) |
Aug 23, 2010 | 15.46 | 15.47 | 14.79 | 15.02 | 370,991 | -0.35(-2.26%) |
Aug 20, 2010 | 15.40 | 15.46 | 15.08 | 15.37 | 292,562 | -0.16(-1.04%) |
Aug 19, 2010 | 16.22 | 16.30 | 15.42 | 15.53 | 5,351 | -0.80(-4.89%) |
Aug 18, 2010 | 16.29 | 16.68 | 15.92 | 16.33 | 24,106 | +0.09(+0.58%) |
Aug 17, 2010 | 16.15 | 16.50 | 15.92 | 16.24 | 3,727 | +0.35(+2.17%) |
Aug 16, 2010 | 15.66 | 16.16 | 15.66 | 15.89 | 223,954 | +0.06(+0.40%) |
Aug 13, 2010 | 15.83 | 16.20 | 15.79 | 15.83 | 279,318 | -0.50(-3.09%) |
Aug 12, 2010 | 16.05 | 16.46 | 16.05 | 16.33 | 419,333 | -0.11(-0.66%) |
Aug 11, 2010 | 16.92 | 16.95 | 16.30 | 16.44 | 6,764 | -0.90(-5.20%) |
Aug 10, 2010 | 17.36 | 17.73 | 17.15 | 17.34 | 2,885 | -0.24(-1.34%) |
Aug 09, 2010 | 17.13 | 17.64 | 16.86 | 17.58 | 291,591 | +0.64(+3.77%) |
Aug 06, 2010 | 16.94 | 17.21 | 16.42 | 16.94 | 305,843 | -0.33(-1.89%) |
Aug 05, 2010 | 17.09 | 17.63 | 16.96 | 17.27 | 301,493 | -0.03(-0.15%) |
Aug 04, 2010 | 17.09 | 17.48 | 17.04 | 17.29 | 273,638 | +0.33(+1.92%) |
Aug 03, 2010 | 16.88 | 17.38 | 16.49 | 16.97 | 330,066 | +0.02(+0.11%) |
Aug 02, 2010 | 16.86 | 17.13 | 16.69 | 16.95 | 264,598 | +0.43(+2.63%) |
Jul 30, 2010 | 16.51 | 16.92 | 16.32 | 16.51 | 304,965 | -0.27(-1.60%) |
Jul 29, 2010 | 17.03 | 17.26 | 16.46 | 16.78 | 303,730 | -0.15(-0.91%) |
Jul 28, 2010 | 16.94 | 17.75 | 16.92 | 16.94 | 2,506 | -0.79(-4.44%) |
Jul 27, 2010 | 17.98 | 18.16 | 17.54 | 17.72 | 286,499 | -0.04(-0.25%) |
Jul 26, 2010 | 17.38 | 17.82 | 17.20 | 17.77 | 352,377 | +0.39(+2.24%) |
Jul 23, 2010 | 17.25 | 17.59 | 16.67 | 17.38 | 569,935 | -0.07(-0.40%) |
Jul 22, 2010 | 17.18 | 17.59 | 17.09 | 17.45 | 793,071 | +1.09(+6.68%) |
Jul 21, 2010 | 17.13 | 17.17 | 16.24 | 16.35 | 616,315 | -0.58(-3.40%) |
Jul 20, 2010 | 16.26 | 16.99 | 16.16 | 16.93 | 326,354 | +0.34(+2.04%) |
Jul 19, 2010 | 16.47 | 16.62 | 16.15 | 16.59 | 215,240 | +0.17(+1.01%) |
Jul 16, 2010 | 16.42 | 17.03 | 16.40 | 16.42 | 468,134 | -0.59(-3.46%) |
Jul 15, 2010 | 17.57 | 17.68 | 16.85 | 17.01 | 412,401 | -0.59(-3.38%) |
Jul 14, 2010 | 17.59 | 17.82 | 17.40 | 17.61 | 146,499 | -0.10(-0.58%) |
Jul 13, 2010 | 17.71 | 17.79 | 17.35 | 17.71 | 6,129 | +0.58(+3.36%) |
Jul 12, 2010 | 17.41 | 17.57 | 16.92 | 17.13 | 247,162 | -0.36(-2.05%) |
Jul 09, 2010 | 17.49 | 17.56 | 17.16 | 17.49 | 227,550 | +0.31(+1.78%) |
Jul 08, 2010 | 17.18 | 17.22 | 16.76 | 17.18 | 331,305 | +0.33(+1.97%) |
Jul 07, 2010 | 15.83 | 16.94 | 15.83 | 16.85 | 666,703 | +1.08(+6.85%) |
Jul 06, 2010 | 15.77 | 17.03 | 15.70 | 15.77 | 4,630 | -0.86(-5.19%) |
Jul 02, 2010 | 16.63 | 17.38 | 16.60 | 16.63 | 442,942 | -0.58(-3.34%) |
Jul 01, 2010 | 17.73 | 17.73 | 16.67 | 17.21 | 539,185 | -0.42(-2.39%) |
Jun 30, 2010 | 17.63 | 18.56 | 17.55 | 17.63 | 5,329 | -0.79(-4.30%) |
Jun 29, 2010 | 18.78 | 18.90 | 18.21 | 18.42 | 706,771 | -0.58(-3.03%) |
Jun 25, 2010 | 19.00 | 19.40 | 18.19 | 19.00 | 1,414,193 | +0.79(+4.35%) |
Jun 24, 2010 | 18.21 | 18.64 | 17.70 | 18.21 | 428,856 | +0.20(+1.14%) |
Jun 23, 2010 | 18.46 | 18.46 | 17.85 | 18.00 | 243,570 | -0.51(-2.76%) |
Jun 22, 2010 | 18.51 | 19.43 | 18.46 | 18.51 | 1,799 | -0.06(-0.31%) |
Jun 21, 2010 | 19.06 | 19.22 | 18.45 | 18.57 | 187,013 | -0.17(-0.89%) |
Jun 18, 2010 | 18.74 | 19.11 | 18.69 | 18.74 | 589,637 | -0.17(-0.88%) |
Jun 17, 2010 | 18.90 | 18.95 | 18.45 | 18.90 | 348 | +0.26(+1.37%) |
Jun 16, 2010 | 18.51 | 18.87 | 18.47 | 18.65 | 207,084 | -0.07(-0.38%) |
Jun 15, 2010 | 18.72 | 18.79 | 18.17 | 18.72 | 3,129 | +0.27(+1.49%) |
Jun 14, 2010 | 18.56 | 18.87 | 18.34 | 18.44 | 278,354 | +0.13(+0.73%) |
Jun 11, 2010 | 17.38 | 18.38 | 17.27 | 18.31 | 687,850 | +0.67(+3.80%) |
Jun 10, 2010 | 17.64 | 17.64 | 17.20 | 17.64 | 2,907 | +0.71(+4.19%) |
Jun 09, 2010 | 16.75 | 17.25 | 16.51 | 16.93 | 320,555 | +0.36(+2.20%) |
Jun 08, 2010 | 16.55 | 16.69 | 16.06 | 16.56 | 328,309 | +0.12(+0.74%) |
Jun 07, 2010 | 17.05 | 17.17 | 16.41 | 16.44 | 399,975 | -0.60(-3.52%) |
Jun 04, 2010 | 17.04 | 18.49 | 16.95 | 17.04 | 602,722 | -1.92(-10.14%) |
Jun 03, 2010 | 18.97 | 19.29 | 18.56 | 18.97 | 286,876 | -0.13(-0.67%) |
Jun 02, 2010 | 19.10 | 19.10 | 18.22 | 19.10 | 262,429 | +0.66(+3.57%) |