Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 13.28 | 13.35 | 13.23 | 13.24 | 10,789 | -0.01(-0.08%) |
Aug 30, 2010 | 13.49 | 13.64 | 13.23 | 13.25 | 13,138 | -0.35(-2.57%) |
Aug 27, 2010 | 13.25 | 13.65 | 13.05 | 13.60 | 14,502 | +0.34(+2.56%) |
Aug 26, 2010 | 12.92 | 13.33 | 12.92 | 13.26 | 5,877 | +0.02(+0.15%) |
Aug 25, 2010 | 12.73 | 13.24 | 12.73 | 13.24 | 17,961 | +0.38(+2.95%) |
Aug 24, 2010 | 12.70 | 12.94 | 12.29 | 12.86 | 30,633 | -0.04(-0.31%) |
Aug 23, 2010 | 12.88 | 13.03 | 12.74 | 12.90 | 35,224 | +0.15(+1.18%) |
Aug 20, 2010 | 12.74 | 12.80 | 12.46 | 12.75 | 24,384 | -0.15(-1.16%) |
Aug 19, 2010 | 13.54 | 13.72 | 12.75 | 12.90 | 56,493 | -0.72(-5.29%) |
Aug 18, 2010 | 13.79 | 13.79 | 13.57 | 13.62 | 11,449 | -0.25(-1.80%) |
Aug 17, 2010 | 13.57 | 13.98 | 13.49 | 13.87 | 11,636 | +0.48(+3.58%) |
Aug 16, 2010 | 13.39 | 13.48 | 13.15 | 13.39 | 6,580 | -0.03(-0.22%) |
Aug 13, 2010 | 13.76 | 13.98 | 13.42 | 13.42 | 26,998 | -0.43(-3.10%) |
Aug 12, 2010 | 13.75 | 14.14 | 13.61 | 13.85 | 20,599 | -0.18(-1.28%) |
Aug 11, 2010 | 14.50 | 14.51 | 13.98 | 14.03 | 32,645 | -0.54(-3.71%) |
Aug 10, 2010 | 14.76 | 14.98 | 14.57 | 14.57 | 15,434 | -0.44(-2.93%) |
Aug 09, 2010 | 15.37 | 15.37 | 14.61 | 15.01 | 13,277 | -0.15(-0.99%) |
Aug 06, 2010 | 15.63 | 15.66 | 15.10 | 15.16 | 15,319 | -0.69(-4.35%) |
Aug 05, 2010 | 16.30 | 16.30 | 15.36 | 15.85 | 48,547 | -0.63(-3.82%) |
Aug 04, 2010 | 16.15 | 16.51 | 16.04 | 16.48 | 38,279 | +0.35(+2.17%) |
Aug 03, 2010 | 16.39 | 16.44 | 16.12 | 16.13 | 18,318 | -0.36(-2.18%) |
Aug 02, 2010 | 16.71 | 16.71 | 16.11 | 16.49 | 12,406 | +0.10(+0.61%) |
Jul 30, 2010 | 16.31 | 16.72 | 16.14 | 16.39 | 10,203 | -0.18(-1.09%) |
Jul 29, 2010 | 16.83 | 16.83 | 16.40 | 16.57 | 9,509 | -0.06(-0.36%) |
Jul 28, 2010 | 16.69 | 16.73 | 16.58 | 16.63 | 15,820 | -0.18(-1.07%) |
Jul 27, 2010 | 16.88 | 16.91 | 16.51 | 16.81 | 19,735 | +0.01(+0.06%) |
Jul 26, 2010 | 16.54 | 16.80 | 15.89 | 16.80 | 34,346 | +0.26(+1.57%) |
Jul 23, 2010 | 15.24 | 16.66 | 15.23 | 16.54 | 23,569 | +1.17(+7.61%) |
Jul 22, 2010 | 15.23 | 15.37 | 15.08 | 15.37 | 9,859 | +0.49(+3.29%) |
Jul 21, 2010 | 15.24 | 15.27 | 14.87 | 14.88 | 20,923 | -0.22(-1.46%) |
Jul 20, 2010 | 14.53 | 15.13 | 14.36 | 15.10 | 13,329 | +0.31(+2.10%) |
Jul 19, 2010 | 15.04 | 15.04 | 14.57 | 14.79 | 13,185 | +0.03(+0.20%) |
Jul 16, 2010 | 15.12 | 15.42 | 14.57 | 14.76 | 24,040 | -0.52(-3.40%) |
Jul 15, 2010 | 15.80 | 15.80 | 15.26 | 15.28 | 17,263 | -0.36(-2.30%) |
Jul 14, 2010 | 15.60 | 15.74 | 15.47 | 15.64 | 23,255 | -0.10(-0.64%) |
Jul 13, 2010 | 15.55 | 15.81 | 15.21 | 15.74 | 46,096 | +0.47(+3.08%) |
Jul 12, 2010 | 15.87 | 15.88 | 15.26 | 15.27 | 7,479 | -0.49(-3.11%) |
Jul 09, 2010 | 15.64 | 15.78 | 15.64 | 15.76 | 9,504 | -0.02(-0.13%) |
Jul 08, 2010 | 16.27 | 16.29 | 15.67 | 15.78 | 19,282 | -0.28(-1.74%) |
Jul 07, 2010 | 15.50 | 16.08 | 15.50 | 16.06 | 20,728 | +0.58(+3.75%) |
Jul 06, 2010 | 16.23 | 16.36 | 15.43 | 15.48 | 22,257 | -0.60(-3.73%) |
Jul 02, 2010 | 16.27 | 16.27 | 15.89 | 16.08 | 16,131 | +0.00(+0.00%) |
Jul 01, 2010 | 16.08 | 16.17 | 15.59 | 16.08 | 20,883 | -0.04(-0.25%) |
Jun 30, 2010 | 16.07 | 16.20 | 16.02 | 16.12 | 29,796 | +0.00(+0.00%) |
Jun 29, 2010 | 16.45 | 16.69 | 15.92 | 16.12 | 21,074 | -0.47(-2.83%) |
Jun 25, 2010 | 15.22 | 17.36 | 15.14 | 16.59 | 374,291 | +1.49(+9.87%) |
Jun 24, 2010 | 15.03 | 15.31 | 15.03 | 15.10 | 8,710 | -0.07(-0.46%) |
Jun 23, 2010 | 15.01 | 15.27 | 15.00 | 15.17 | 11,993 | +0.16(+1.07%) |
Jun 22, 2010 | 15.58 | 15.58 | 15.00 | 15.01 | 17,559 | -0.38(-2.47%) |
Jun 21, 2010 | 15.45 | 15.45 | 15.25 | 15.39 | 10,453 | +0.16(+1.05%) |
Jun 18, 2010 | 15.39 | 15.45 | 15.01 | 15.23 | 77,773 | -0.05(-0.33%) |
Jun 17, 2010 | 15.45 | 15.45 | 15.10 | 15.28 | 18,343 | +0.03(+0.20%) |
Jun 16, 2010 | 15.48 | 15.48 | 15.00 | 15.25 | 41,604 | -0.58(-3.66%) |
Jun 15, 2010 | 14.52 | 15.85 | 14.52 | 15.83 | 30,376 | +1.03(+6.96%) |
Jun 14, 2010 | 14.97 | 15.02 | 14.56 | 14.80 | 26,966 | -0.09(-0.60%) |
Jun 11, 2010 | 14.42 | 14.89 | 14.42 | 14.89 | 14,075 | +0.39(+2.69%) |
Jun 10, 2010 | 14.01 | 14.51 | 13.90 | 14.50 | 50,782 | +0.60(+4.32%) |
Jun 09, 2010 | 13.97 | 14.13 | 13.75 | 13.90 | 61,407 | +0.11(+0.80%) |
Jun 08, 2010 | 13.79 | 13.87 | 13.57 | 13.79 | 41,929 | +0.09(+0.66%) |
Jun 07, 2010 | 14.01 | 14.14 | 13.67 | 13.70 | 16,063 | -0.32(-2.28%) |
Jun 04, 2010 | 15.00 | 15.14 | 14.00 | 14.02 | 21,992 | -1.24(-8.10%) |
Jun 03, 2010 | 14.70 | 15.31 | 14.70 | 15.26 | 70,726 | +0.45(+3.00%) |
Jun 02, 2010 | 14.35 | 14.82 | 14.26 | 14.81 | 17,438 | +0.48(+3.35%) |