Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 13.12 | 13.42 | 13.07 | 13.15 | 893,729 | -0.02(-0.15%) |
Aug 30, 2010 | 13.64 | 13.64 | 13.17 | 13.17 | 902,717 | -0.46(-3.39%) |
Aug 27, 2010 | 13.38 | 13.65 | 13.14 | 13.63 | 1,262,053 | +0.40(+2.99%) |
Aug 26, 2010 | 13.38 | 13.55 | 13.19 | 13.24 | 804,835 | -0.05(-0.35%) |
Aug 25, 2010 | 13.14 | 13.36 | 12.97 | 13.28 | 1,553,904 | +0.01(+0.05%) |
Aug 24, 2010 | 13.39 | 13.52 | 13.14 | 13.28 | 1,270,315 | -0.33(-2.42%) |
Aug 23, 2010 | 13.92 | 14.14 | 13.59 | 13.61 | 947,934 | -0.23(-1.67%) |
Aug 20, 2010 | 13.86 | 13.88 | 13.61 | 13.84 | 824,636 | -0.09(-0.62%) |
Aug 19, 2010 | 13.92 | 13.98 | 13.49 | 13.92 | 1,379,800 | -0.10(-0.71%) |
Aug 18, 2010 | 13.96 | 14.24 | 13.76 | 14.02 | 1,080,837 | +0.07(+0.47%) |
Aug 17, 2010 | 13.84 | 14.17 | 13.83 | 13.96 | 1,011,817 | +0.21(+1.54%) |
Aug 16, 2010 | 13.84 | 13.97 | 13.73 | 13.74 | 1,387,992 | -0.12(-0.86%) |
Aug 13, 2010 | 14.21 | 14.35 | 13.86 | 13.86 | 1,191,704 | -0.26(-1.87%) |
Aug 12, 2010 | 13.81 | 14.22 | 13.71 | 14.13 | 1,647,697 | +0.13(+0.94%) |
Aug 11, 2010 | 14.36 | 14.40 | 13.81 | 14.00 | 1,939,464 | -0.59(-4.07%) |
Aug 10, 2010 | 14.73 | 14.75 | 14.47 | 14.59 | 604,594 | -0.27(-1.82%) |
Aug 09, 2010 | 14.78 | 14.89 | 14.71 | 14.86 | 855,647 | +0.18(+1.26%) |
Aug 06, 2010 | 14.81 | 14.85 | 14.47 | 14.68 | 1,703,495 | -0.32(-2.11%) |
Aug 05, 2010 | 15.18 | 15.18 | 14.87 | 14.99 | 862,797 | -0.27(-1.77%) |
Aug 04, 2010 | 14.99 | 15.26 | 14.99 | 15.26 | 599,292 | +0.30(+1.98%) |
Aug 03, 2010 | 15.27 | 15.27 | 14.80 | 14.97 | 964,558 | -0.31(-2.03%) |
Aug 02, 2010 | 15.44 | 15.50 | 15.09 | 15.28 | 1,226,982 | +0.09(+0.56%) |
Jul 30, 2010 | 15.12 | 15.45 | 14.98 | 15.19 | 889,905 | -0.09(-0.60%) |
Jul 29, 2010 | 15.53 | 15.59 | 15.02 | 15.28 | 996,564 | -0.07(-0.47%) |
Jul 28, 2010 | 15.68 | 15.82 | 15.26 | 15.35 | 1,219,019 | -0.30(-1.90%) |
Jul 27, 2010 | 15.54 | 15.83 | 15.43 | 15.65 | 1,577,440 | -0.20(-1.29%) |
Jul 26, 2010 | 16.02 | 16.04 | 15.74 | 15.86 | 1,532,803 | -0.07(-0.41%) |
Jul 23, 2010 | 15.66 | 16.07 | 15.62 | 15.92 | 1,446,285 | +0.20(+1.26%) |
Jul 22, 2010 | 16.09 | 16.14 | 15.59 | 15.72 | 2,453,481 | +0.14(+0.89%) |
Jul 21, 2010 | 15.78 | 15.96 | 15.41 | 15.59 | 1,903,338 | -0.07(-0.42%) |
Jul 20, 2010 | 15.29 | 15.66 | 15.18 | 15.65 | 997,250 | +0.15(+0.98%) |
Jul 19, 2010 | 15.30 | 15.51 | 15.09 | 15.50 | 820,500 | +0.20(+1.34%) |
Jul 16, 2010 | 15.43 | 15.82 | 15.26 | 15.29 | 1,560,172 | -0.15(-0.98%) |
Jul 15, 2010 | 15.63 | 15.64 | 15.11 | 15.45 | 798,053 | -0.17(-1.10%) |
Jul 14, 2010 | 15.76 | 15.76 | 15.53 | 15.62 | 1,159,535 | -0.15(-0.92%) |
Jul 13, 2010 | 15.64 | 15.81 | 15.37 | 15.76 | 1,332,075 | +0.32(+2.05%) |
Jul 12, 2010 | 15.36 | 15.66 | 15.25 | 15.45 | 777,016 | -0.03(-0.17%) |
Jul 09, 2010 | 15.48 | 15.65 | 15.26 | 15.47 | 668,042 | +0.01(+0.04%) |
Jul 08, 2010 | 15.22 | 15.64 | 15.22 | 15.47 | 1,732,968 | +0.37(+2.45%) |
Jul 07, 2010 | 14.63 | 15.10 | 14.62 | 15.10 | 1,239,846 | +0.55(+3.81%) |
Jul 06, 2010 | 15.16 | 15.21 | 14.42 | 14.54 | 1,417,641 | -0.34(-2.26%) |
Jul 02, 2010 | 14.97 | 15.09 | 14.58 | 14.88 | 1,854,421 | +0.03(+0.18%) |
Jul 01, 2010 | 14.50 | 14.95 | 14.17 | 14.85 | 2,584,666 | +0.45(+3.11%) |
Jun 30, 2010 | 14.58 | 14.76 | 14.39 | 14.40 | 1,557,102 | -0.16(-1.08%) |
Jun 29, 2010 | 14.61 | 14.74 | 14.47 | 14.56 | 2,032,410 | -0.26(-1.73%) |
Jun 25, 2010 | 14.87 | 14.87 | 14.64 | 14.82 | 2,510,585 | +0.03(+0.18%) |
Jun 24, 2010 | 14.85 | 15.02 | 14.67 | 14.79 | 918,877 | -0.15(-1.01%) |
Jun 23, 2010 | 14.91 | 15.07 | 14.65 | 14.94 | 1,447,133 | +0.04(+0.27%) |
Jun 22, 2010 | 15.39 | 15.49 | 14.89 | 14.90 | 1,719,293 | -0.51(-3.33%) |
Jun 21, 2010 | 15.64 | 15.68 | 15.28 | 15.42 | 1,671,435 | -0.06(-0.38%) |
Jun 18, 2010 | 15.62 | 15.67 | 15.40 | 15.48 | 1,072,890 | -0.05(-0.34%) |
Jun 17, 2010 | 15.74 | 15.77 | 15.25 | 15.53 | 1,065,222 | -0.08(-0.51%) |
Jun 16, 2010 | 15.70 | 15.81 | 15.52 | 15.61 | 1,224,965 | -0.13(-0.84%) |
Jun 15, 2010 | 15.60 | 15.79 | 15.38 | 15.74 | 1,007,075 | +0.32(+2.09%) |
Jun 14, 2010 | 15.13 | 15.61 | 15.10 | 15.42 | 1,252,298 | +0.41(+2.76%) |
Jun 11, 2010 | 14.83 | 15.12 | 14.79 | 15.00 | 894,736 | +0.00(+0.00%) |
Jun 10, 2010 | 14.63 | 15.00 | 14.63 | 15.00 | 1,255,137 | +0.51(+3.50%) |
Jun 09, 2010 | 14.31 | 14.81 | 14.31 | 14.50 | 1,578,702 | +0.30(+2.09%) |
Jun 08, 2010 | 14.23 | 14.30 | 13.85 | 14.20 | 1,599,672 | +0.06(+0.42%) |
Jun 07, 2010 | 14.60 | 14.60 | 14.13 | 14.14 | 1,702,109 | -0.45(-3.07%) |
Jun 04, 2010 | 14.87 | 15.00 | 14.56 | 14.59 | 1,424,659 | -0.57(-3.78%) |
Jun 03, 2010 | 15.10 | 15.29 | 14.98 | 15.16 | 1,558,637 | +0.09(+0.61%) |
Jun 02, 2010 | 14.92 | 15.08 | 14.62 | 15.07 | 3,018,226 | +0.74(+5.19%) |