Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 13.80 | 13.91 | 13.74 | 13.84 | 266,584 | +0.00(+0.02%) |
Aug 30, 2010 | 14.03 | 14.03 | 13.83 | 13.84 | 64,877 | -0.17(-1.21%) |
Aug 27, 2010 | 14.01 | 14.03 | 13.74 | 14.01 | 88,590 | +0.18(+1.28%) |
Aug 26, 2010 | 13.98 | 13.98 | 13.77 | 13.83 | 184,039 | -0.09(-0.62%) |
Aug 25, 2010 | 13.81 | 13.92 | 13.72 | 13.92 | 73,901 | +0.05(+0.38%) |
Aug 24, 2010 | 13.89 | 13.94 | 13.78 | 13.86 | 1,035,078 | -0.15(-1.04%) |
Aug 23, 2010 | 14.11 | 14.13 | 14.00 | 14.01 | 84,509 | -0.01(-0.05%) |
Aug 20, 2010 | 14.04 | 14.04 | 13.94 | 14.02 | 103,780 | -0.06(-0.39%) |
Aug 19, 2010 | 14.27 | 14.27 | 13.99 | 14.07 | 82,293 | -0.22(-1.53%) |
Aug 18, 2010 | 14.33 | 14.35 | 14.20 | 14.29 | 91,562 | +0.02(+0.12%) |
Aug 17, 2010 | 14.16 | 14.36 | 14.16 | 14.27 | 80,792 | +0.15(+1.08%) |
Aug 16, 2010 | 14.06 | 14.14 | 14.00 | 14.12 | 100,280 | +0.00(+0.02%) |
Aug 13, 2010 | 14.12 | 14.17 | 14.10 | 14.12 | 50,388 | -0.04(-0.29%) |
Aug 12, 2010 | 14.01 | 14.18 | 13.90 | 14.16 | 102,404 | -0.04(-0.32%) |
Aug 11, 2010 | 14.32 | 14.32 | 14.18 | 14.20 | 106,903 | -0.34(-2.34%) |
Aug 10, 2010 | 14.47 | 14.58 | 14.41 | 14.54 | 235,342 | -0.03(-0.21%) |
Aug 09, 2010 | 14.51 | 14.58 | 14.51 | 14.57 | 59,614 | +0.14(+0.94%) |
Aug 06, 2010 | 14.44 | 14.46 | 14.31 | 14.44 | 118,353 | -0.05(-0.33%) |
Aug 05, 2010 | 14.44 | 14.50 | 14.40 | 14.49 | 48,717 | -0.02(-0.14%) |
Aug 04, 2010 | 14.44 | 14.52 | 14.43 | 14.51 | 101,772 | +0.07(+0.48%) |
Aug 03, 2010 | 14.43 | 14.49 | 14.42 | 14.44 | 283,411 | -0.05(-0.36%) |
Aug 02, 2010 | 14.38 | 14.50 | 14.36 | 14.49 | 81,378 | +0.28(+2.00%) |
Jul 30, 2010 | 14.21 | 14.25 | 13.86 | 14.21 | 85,620 | +0.00(+0.03%) |
Jul 29, 2010 | 14.38 | 14.38 | 14.13 | 14.20 | 139,783 | -0.06(-0.41%) |
Jul 28, 2010 | 14.34 | 14.34 | 14.25 | 14.26 | 80,862 | -0.08(-0.56%) |
Jul 27, 2010 | 14.35 | 14.35 | 14.27 | 14.34 | 65,838 | +0.03(+0.24%) |
Jul 26, 2010 | 14.21 | 14.31 | 14.17 | 14.31 | 171,212 | +0.15(+1.05%) |
Jul 23, 2010 | 14.03 | 14.16 | 14.02 | 14.16 | 45,797 | +0.10(+0.69%) |
Jul 22, 2010 | 14.00 | 14.10 | 13.98 | 14.06 | 65,858 | +0.29(+2.11%) |
Jul 21, 2010 | 13.93 | 13.94 | 13.71 | 13.77 | 45,794 | -0.14(-1.02%) |
Jul 20, 2010 | 13.65 | 13.91 | 13.65 | 13.91 | 100,537 | +0.12(+0.88%) |
Jul 19, 2010 | 13.77 | 13.81 | 13.73 | 13.79 | 83,349 | +0.07(+0.53%) |
Jul 16, 2010 | 13.72 | 13.95 | 13.69 | 13.72 | 84,873 | -0.31(-2.18%) |
Jul 15, 2010 | 14.00 | 14.03 | 13.87 | 14.02 | 150,634 | +0.03(+0.22%) |
Jul 14, 2010 | 13.97 | 14.03 | 13.90 | 13.99 | 94,592 | -0.01(-0.07%) |
Jul 13, 2010 | 13.98 | 14.05 | 13.95 | 14.00 | 66,935 | +0.17(+1.25%) |
Jul 12, 2010 | 13.80 | 13.83 | 13.75 | 13.83 | 121,646 | +0.01(+0.05%) |
Jul 09, 2010 | 13.82 | 13.82 | 13.72 | 13.82 | 47,462 | +0.08(+0.58%) |
Jul 08, 2010 | 13.86 | 13.86 | 13.61 | 13.74 | 99,475 | +0.12(+0.89%) |
Jul 07, 2010 | 13.29 | 13.62 | 13.27 | 13.62 | 67,561 | +0.44(+3.35%) |
Jul 06, 2010 | 13.34 | 13.37 | 13.15 | 13.18 | 98,274 | +0.02(+0.18%) |
Jul 02, 2010 | 13.16 | 13.34 | 13.09 | 13.16 | 96,958 | -0.07(-0.52%) |
Jul 01, 2010 | 13.26 | 13.34 | 13.03 | 13.23 | 136,946 | -0.02(-0.16%) |
Jun 30, 2010 | 13.35 | 13.42 | 13.16 | 13.25 | 276,257 | -0.10(-0.78%) |
Jun 29, 2010 | 13.55 | 13.55 | 13.28 | 13.35 | 68,329 | -0.31(-2.28%) |
Jun 25, 2010 | 13.66 | 13.74 | 13.63 | 13.66 | 223,098 | -0.01(-0.05%) |
Jun 24, 2010 | 13.81 | 13.81 | 13.67 | 13.67 | 40,597 | -0.21(-1.51%) |
Jun 23, 2010 | 13.90 | 13.92 | 13.77 | 13.88 | 50,419 | -0.04(-0.27%) |
Jun 22, 2010 | 14.15 | 14.17 | 13.90 | 13.92 | 50,672 | -0.18(-1.24%) |
Jun 21, 2010 | 14.34 | 14.34 | 14.07 | 14.09 | 208,393 | -0.06(-0.44%) |
Jun 18, 2010 | 14.15 | 14.19 | 14.13 | 14.15 | 239,001 | +0.01(+0.07%) |
Jun 17, 2010 | 14.12 | 14.14 | 14.02 | 14.14 | 131,973 | +0.02(+0.15%) |
Jun 16, 2010 | 14.09 | 14.16 | 14.03 | 14.12 | 75,564 | -0.01(-0.07%) |
Jun 15, 2010 | 13.98 | 14.13 | 13.93 | 14.13 | 77,823 | +0.27(+1.98%) |
Jun 14, 2010 | 13.98 | 14.02 | 13.86 | 13.86 | 119,005 | +0.02(+0.12%) |
Jun 11, 2010 | 13.71 | 13.84 | 13.71 | 13.84 | 48,871 | +0.04(+0.30%) |
Jun 10, 2010 | 13.69 | 13.82 | 13.68 | 13.80 | 81,111 | +0.37(+2.79%) |
Jun 09, 2010 | 13.60 | 13.68 | 13.43 | 13.43 | 56,448 | -0.08(-0.59%) |
Jun 08, 2010 | 13.32 | 13.51 | 13.27 | 13.51 | 110,142 | +0.17(+1.29%) |
Jun 07, 2010 | 13.53 | 13.53 | 13.33 | 13.33 | 104,487 | -0.10(-0.74%) |
Jun 04, 2010 | 13.43 | 13.71 | 13.42 | 13.43 | 64,873 | -0.47(-3.41%) |
Jun 03, 2010 | 13.91 | 13.92 | 13.80 | 13.91 | 88,377 | +0.12(+0.87%) |
Jun 02, 2010 | 13.61 | 13.80 | 13.58 | 13.79 | 89,672 | +0.23(+1.70%) |