Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 13.02 | 13.50 | 13.00 | 13.10 | 8,216 | -0.55(-4.03%) |
Aug 30, 2010 | 14.00 | 14.20 | 13.20 | 13.65 | 12,061 | -1.12(-7.58%) |
Aug 27, 2010 | 14.77 | 14.83 | 14.40 | 14.77 | 1,400 | +0.25(+1.76%) |
Aug 26, 2010 | 14.52 | 14.60 | 14.22 | 14.52 | 8,850 | +0.02(+0.10%) |
Aug 25, 2010 | 13.90 | 14.94 | 13.61 | 14.50 | 9,781 | -0.08(-0.55%) |
Aug 24, 2010 | 15.06 | 15.10 | 14.50 | 14.58 | 2,875 | -0.54(-3.54%) |
Aug 23, 2010 | 16.51 | 16.51 | 14.75 | 15.12 | 45,466 | +0.39(+2.65%) |
Aug 20, 2010 | 14.65 | 14.80 | 14.60 | 14.72 | 5,140 | -0.08(-0.51%) |
Aug 19, 2010 | 15.71 | 15.71 | 14.80 | 14.80 | 9,486 | -0.78(-5.01%) |
Aug 18, 2010 | 15.50 | 15.62 | 15.44 | 15.58 | 14,971 | +0.38(+2.50%) |
Aug 17, 2010 | 15.08 | 15.48 | 15.08 | 15.20 | 9,809 | +0.10(+0.66%) |
Aug 16, 2010 | 15.40 | 15.40 | 15.00 | 15.10 | 18,305 | -0.25(-1.63%) |
Aug 13, 2010 | 15.35 | 16.80 | 15.00 | 15.35 | 49,953 | -2.99(-16.30%) |
Aug 12, 2010 | 19.29 | 19.49 | 17.51 | 18.34 | 12,238 | -1.16(-5.95%) |
Aug 11, 2010 | 19.19 | 19.51 | 19.19 | 19.50 | 1,199 | -0.10(-0.51%) |
Aug 10, 2010 | 19.90 | 19.90 | 19.60 | 19.60 | 3,059 | -0.10(-0.51%) |
Aug 09, 2010 | 19.68 | 19.89 | 19.48 | 19.70 | 4,411 | +0.24(+1.23%) |
Aug 06, 2010 | 19.46 | 19.46 | 19.46 | 19.46 | 160 | +0.19(+0.99%) |
Aug 05, 2010 | 19.24 | 19.55 | 19.24 | 19.27 | 2,945 | +0.02(+0.10%) |
Aug 04, 2010 | 19.33 | 19.77 | 18.25 | 19.25 | 12,924 | -0.50(-2.53%) |
Aug 03, 2010 | 19.05 | 19.97 | 18.66 | 19.75 | 4,229 | -0.06(-0.33%) |
Aug 02, 2010 | 19.95 | 20.25 | 19.10 | 19.82 | 3,568 | -0.13(-0.68%) |
Jul 30, 2010 | 19.95 | 22.38 | 19.71 | 19.95 | 1,600 | -0.17(-0.84%) |
Jul 29, 2010 | 19.75 | 20.12 | 19.75 | 20.12 | 850 | +0.12(+0.60%) |
Jul 28, 2010 | 20.00 | 20.00 | 18.63 | 20.00 | 4,432 | -0.23(-1.14%) |
Jul 27, 2010 | 20.35 | 20.38 | 19.40 | 20.23 | 2,200 | +0.32(+1.61%) |
Jul 26, 2010 | 20.25 | 20.25 | 19.21 | 19.91 | 1,393 | +0.16(+0.81%) |
Jul 23, 2010 | 19.50 | 19.75 | 19.50 | 19.75 | 1,008 | +0.80(+4.23%) |
Jul 22, 2010 | 18.61 | 18.95 | 18.53 | 18.95 | 2,750 | +0.58(+3.18%) |
Jul 21, 2010 | 18.15 | 18.43 | 18.15 | 18.36 | 1,100 | +0.24(+1.35%) |
Jul 20, 2010 | 18.01 | 18.45 | 18.00 | 18.12 | 5,767 | +0.14(+0.78%) |
Jul 19, 2010 | 18.20 | 18.44 | 17.50 | 17.98 | 13,285 | -0.52(-2.81%) |
Jul 16, 2010 | 18.50 | 18.55 | 18.50 | 18.50 | 1,647 | -0.40(-2.12%) |
Jul 15, 2010 | 19.75 | 19.75 | 18.57 | 18.90 | 2,207 | -0.10(-0.53%) |
Jul 14, 2010 | 19.26 | 19.26 | 18.99 | 19.00 | 673 | +0.00(+0.00%) |
Jul 13, 2010 | 18.79 | 19.00 | 18.79 | 19.00 | 1,000 | +0.26(+1.39%) |
Jul 12, 2010 | 18.37 | 18.75 | 18.32 | 18.74 | 1,135 | -0.16(-0.85%) |
Jul 09, 2010 | 18.90 | 18.90 | 18.25 | 18.90 | 1,100 | +0.25(+1.34%) |
Jul 08, 2010 | 18.94 | 19.00 | 18.65 | 18.65 | 1,500 | -0.10(-0.53%) |
Jul 07, 2010 | 18.75 | 18.76 | 18.33 | 18.75 | 3,917 | +0.35(+1.90%) |
Jul 06, 2010 | 18.85 | 19.15 | 18.40 | 18.40 | 1,995 | -0.10(-0.54%) |
Jul 02, 2010 | 18.50 | 19.19 | 18.50 | 18.50 | 1,585 | -0.32(-1.70%) |
Jul 01, 2010 | 20.40 | 20.40 | 18.22 | 18.82 | 5,800 | -2.12(-10.15%) |
Jun 30, 2010 | 20.21 | 20.98 | 20.00 | 20.95 | 1,300 | +0.18(+0.84%) |
Jun 29, 2010 | 21.98 | 21.98 | 20.77 | 20.77 | 6,946 | -1.43(-6.44%) |
Jun 25, 2010 | 22.20 | 23.12 | 22.20 | 22.20 | 2,364 | -1.30(-5.53%) |
Jun 24, 2010 | 23.23 | 23.65 | 23.00 | 23.50 | 10,900 | -0.22(-0.93%) |
Jun 23, 2010 | 22.58 | 23.95 | 22.58 | 23.72 | 8,616 | +1.47(+6.61%) |
Jun 22, 2010 | 21.94 | 22.25 | 21.79 | 22.25 | 5,766 | +0.46(+2.11%) |
Jun 21, 2010 | 22.00 | 22.00 | 21.20 | 21.79 | 11,490 | +0.64(+3.03%) |
Jun 18, 2010 | 21.15 | 21.47 | 20.35 | 21.15 | 5,280 | +0.87(+4.29%) |
Jun 17, 2010 | 19.92 | 20.54 | 19.80 | 20.28 | 3,819 | +0.58(+2.94%) |
Jun 16, 2010 | 19.93 | 19.93 | 19.55 | 19.70 | 1,900 | -0.25(-1.25%) |
Jun 15, 2010 | 20.10 | 20.73 | 19.82 | 19.95 | 3,249 | +0.02(+0.10%) |
Jun 14, 2010 | 19.82 | 20.09 | 19.80 | 19.93 | 1,500 | +0.25(+1.27%) |
Jun 11, 2010 | 19.00 | 19.75 | 19.00 | 19.68 | 1,000 | +0.78(+4.13%) |
Jun 10, 2010 | 18.66 | 18.90 | 18.10 | 18.90 | 2,966 | +0.55(+3.00%) |
Jun 09, 2010 | 18.37 | 18.75 | 17.95 | 18.35 | 3,388 | +0.10(+0.55%) |
Jun 08, 2010 | 18.60 | 18.68 | 17.65 | 18.25 | 6,457 | -0.78(-4.10%) |
Jun 07, 2010 | 18.75 | 19.22 | 18.75 | 19.03 | 2,002 | +0.08(+0.42%) |
Jun 04, 2010 | 18.95 | 19.55 | 18.60 | 18.95 | 12,154 | -1.95(-9.33%) |
Jun 03, 2010 | 20.97 | 20.97 | 20.85 | 20.90 | 1,000 | +0.05(+0.24%) |
Jun 02, 2010 | 20.65 | 20.85 | 20.65 | 20.85 | 1,535 | +0.21(+1.02%) |