Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.19 | 14.44 | 13.32 | 14.17 | 12,939 | +0.21(+1.53%) |
Aug 30, 2010 | 14.20 | 14.36 | 13.94 | 13.95 | 25,940 | -0.39(-2.71%) |
Aug 27, 2010 | 14.34 | 14.35 | 13.95 | 14.34 | 10,476 | +0.22(+1.54%) |
Aug 26, 2010 | 14.23 | 14.27 | 14.13 | 14.13 | 19,240 | -0.20(-1.39%) |
Aug 25, 2010 | 14.59 | 14.68 | 14.21 | 14.32 | 21,943 | -0.40(-2.73%) |
Aug 24, 2010 | 14.61 | 14.78 | 14.58 | 14.73 | 14,319 | +0.06(+0.41%) |
Aug 23, 2010 | 14.78 | 14.93 | 14.64 | 14.67 | 11,159 | +0.04(+0.25%) |
Aug 20, 2010 | 14.89 | 14.89 | 14.63 | 14.63 | 4,006 | -0.26(-1.78%) |
Aug 19, 2010 | 14.84 | 14.89 | 14.66 | 14.89 | 3,633 | -0.02(-0.14%) |
Aug 18, 2010 | 14.81 | 14.92 | 14.50 | 14.92 | 17,444 | +0.11(+0.72%) |
Aug 17, 2010 | 14.79 | 14.93 | 14.53 | 14.81 | 15,009 | +0.03(+0.18%) |
Aug 16, 2010 | 14.69 | 14.78 | 14.53 | 14.78 | 18,784 | +0.12(+0.82%) |
Aug 13, 2010 | 14.66 | 14.76 | 14.30 | 14.66 | 14,713 | -0.08(-0.55%) |
Aug 12, 2010 | 15.04 | 15.04 | 13.81 | 14.74 | 37,766 | -0.21(-1.44%) |
Aug 11, 2010 | 15.07 | 15.07 | 14.94 | 14.96 | 12,092 | -0.14(-0.94%) |
Aug 10, 2010 | 14.86 | 15.10 | 14.72 | 15.10 | 14,365 | -0.12(-0.81%) |
Aug 09, 2010 | 15.17 | 15.30 | 14.94 | 15.22 | 7,433 | -0.01(-0.05%) |
Aug 06, 2010 | 15.23 | 15.34 | 15.03 | 15.23 | 7,519 | +0.13(+0.88%) |
Aug 05, 2010 | 15.10 | 15.10 | 15.10 | 15.10 | 615 | +0.06(+0.42%) |
Aug 04, 2010 | 15.10 | 15.26 | 14.84 | 15.03 | 8,776 | +0.10(+0.64%) |
Aug 03, 2010 | 15.07 | 15.26 | 14.78 | 14.94 | 21,833 | -0.26(-1.71%) |
Aug 02, 2010 | 15.08 | 15.26 | 14.66 | 15.20 | 16,157 | +0.28(+1.85%) |
Jul 30, 2010 | 14.92 | 14.92 | 14.60 | 14.92 | 11,751 | +0.03(+0.22%) |
Jul 29, 2010 | 14.78 | 14.89 | 14.68 | 14.89 | 8,283 | +0.19(+1.29%) |
Jul 28, 2010 | 14.81 | 14.81 | 14.61 | 14.70 | 5,542 | -0.07(-0.51%) |
Jul 27, 2010 | 14.77 | 14.77 | 14.57 | 14.77 | 15,604 | +0.01(+0.04%) |
Jul 26, 2010 | 14.47 | 14.77 | 14.47 | 14.77 | 24,398 | +0.17(+1.17%) |
Jul 23, 2010 | 14.47 | 14.76 | 14.47 | 14.60 | 11,283 | +0.11(+0.78%) |
Jul 22, 2010 | 14.77 | 14.81 | 14.44 | 14.48 | 32,309 | -0.03(-0.22%) |
Jul 21, 2010 | 14.73 | 14.73 | 14.52 | 14.52 | 3,409 | -0.20(-1.39%) |
Jul 20, 2010 | 14.36 | 14.77 | 14.25 | 14.72 | 14,150 | +0.35(+2.43%) |
Jul 19, 2010 | 14.50 | 14.81 | 14.37 | 14.37 | 6,075 | -0.13(-0.91%) |
Jul 16, 2010 | 14.50 | 14.81 | 14.50 | 14.50 | 4,866 | -0.01(-0.09%) |
Jul 15, 2010 | 14.68 | 14.76 | 14.52 | 14.52 | 14,956 | -0.27(-1.85%) |
Jul 14, 2010 | 14.79 | 14.79 | 14.63 | 14.79 | 12,709 | +0.16(+1.10%) |
Jul 13, 2010 | 14.60 | 14.68 | 14.60 | 14.63 | 12,941 | +0.10(+0.69%) |
Jul 12, 2010 | 14.36 | 14.53 | 14.10 | 14.53 | 15,105 | -0.05(-0.35%) |
Jul 09, 2010 | 14.58 | 14.59 | 14.07 | 14.58 | 25,604 | +0.45(+3.17%) |
Jul 08, 2010 | 14.00 | 14.35 | 14.00 | 14.13 | 27,418 | -0.02(-0.11%) |
Jul 07, 2010 | 14.23 | 14.23 | 14.00 | 14.15 | 7,607 | +0.00(+0.02%) |
Jul 06, 2010 | 14.54 | 14.54 | 13.95 | 14.15 | 52,375 | -0.18(-1.24%) |
Jul 02, 2010 | 14.32 | 14.36 | 14.05 | 14.32 | 13,010 | +0.13(+0.94%) |
Jul 01, 2010 | 14.58 | 14.58 | 14.00 | 14.19 | 19,395 | -0.62(-4.17%) |
Jun 30, 2010 | 14.84 | 15.12 | 14.57 | 14.81 | 10,037 | -0.18(-1.18%) |
Jun 29, 2010 | 15.23 | 15.29 | 14.98 | 14.98 | 22,411 | -0.16(-1.03%) |
Jun 25, 2010 | 15.14 | 15.28 | 15.11 | 15.14 | 19,427 | +0.00(+0.00%) |
Jun 24, 2010 | 15.14 | 15.14 | 15.11 | 15.14 | 4,269 | +0.03(+0.17%) |
Jun 23, 2010 | 15.21 | 15.21 | 15.03 | 15.11 | 13,575 | +0.05(+0.36%) |
Jun 22, 2010 | 15.20 | 15.30 | 14.99 | 15.06 | 31,520 | +0.00(+0.00%) |
Jun 21, 2010 | 15.20 | 15.20 | 15.03 | 15.06 | 47,431 | +0.01(+0.09%) |
Jun 18, 2010 | 15.05 | 15.06 | 15.00 | 15.05 | 15,151 | -0.01(-0.08%) |
Jun 17, 2010 | 15.06 | 15.06 | 15.00 | 15.06 | 11,959 | -0.00(-0.00%) |
Jun 16, 2010 | 14.98 | 15.06 | 14.95 | 15.06 | 23,827 | +0.00(+0.00%) |
Jun 15, 2010 | 15.06 | 15.27 | 14.97 | 15.06 | 65,863 | +0.11(+0.75%) |
Jun 14, 2010 | 15.06 | 15.14 | 14.93 | 14.95 | 8,363 | -0.11(-0.72%) |
Jun 11, 2010 | 14.69 | 15.06 | 14.69 | 15.06 | 23,415 | +0.16(+1.05%) |
Jun 10, 2010 | 15.45 | 15.45 | 14.70 | 14.90 | 7,783 | +0.08(+0.56%) |
Jun 09, 2010 | 14.95 | 14.95 | 14.58 | 14.82 | 12,405 | +0.01(+0.09%) |
Jun 08, 2010 | 14.93 | 14.98 | 14.75 | 14.80 | 19,056 | -0.11(-0.71%) |
Jun 07, 2010 | 14.80 | 14.98 | 14.68 | 14.91 | 12,795 | +0.17(+1.15%) |
Jun 04, 2010 | 14.74 | 15.06 | 14.52 | 14.74 | 13,685 | +0.04(+0.24%) |
Jun 03, 2010 | 14.45 | 14.70 | 14.45 | 14.70 | 13,934 | +0.29(+1.98%) |
Jun 02, 2010 | 14.45 | 14.59 | 14.34 | 14.42 | 8,819 | -0.15(-1.01%) |