Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 15.48 | 15.61 | 15.12 | 15.36 | 5,489 | -0.25(-1.57%) |
Aug 30, 2010 | 15.67 | 15.79 | 15.36 | 15.61 | 6,529 | -0.31(-1.93%) |
Aug 27, 2010 | 15.91 | 16.10 | 14.81 | 15.91 | 4,912 | +0.00(+0.00%) |
Aug 26, 2010 | 15.67 | 16.10 | 15.55 | 15.91 | 6,946 | +0.43(+2.78%) |
Aug 25, 2010 | 14.75 | 16.10 | 14.75 | 15.48 | 4,932 | +0.68(+4.56%) |
Aug 24, 2010 | 15.67 | 16.10 | 14.62 | 14.81 | 19,198 | -0.55(-3.60%) |
Aug 23, 2010 | 15.55 | 15.67 | 15.36 | 15.36 | 7,341 | -0.12(-0.79%) |
Aug 20, 2010 | 15.98 | 16.22 | 15.48 | 15.48 | 5,813 | -0.68(-4.18%) |
Aug 19, 2010 | 16.34 | 16.59 | 16.10 | 16.16 | 3,356 | -0.31(-1.87%) |
Aug 18, 2010 | 16.77 | 16.77 | 16.22 | 16.47 | 11,271 | -0.55(-3.25%) |
Aug 17, 2010 | 17.76 | 17.76 | 16.47 | 17.02 | 12,755 | -0.61(-3.48%) |
Aug 16, 2010 | 16.28 | 17.70 | 15.61 | 17.63 | 36,118 | +1.35(+8.30%) |
Aug 13, 2010 | 16.28 | 16.77 | 15.91 | 16.28 | 11,889 | -0.25(-1.49%) |
Aug 12, 2010 | 15.98 | 17.08 | 15.85 | 16.53 | 23,573 | +0.74(+4.67%) |
Aug 11, 2010 | 15.79 | 16.34 | 15.67 | 15.79 | 13,220 | -0.61(-3.75%) |
Aug 10, 2010 | 15.55 | 16.77 | 15.55 | 16.41 | 21,232 | +0.61(+3.89%) |
Aug 09, 2010 | 15.42 | 16.41 | 15.42 | 15.79 | 15,187 | +0.12(+0.78%) |
Aug 06, 2010 | 15.67 | 16.10 | 15.30 | 15.67 | 11,153 | -0.06(-0.39%) |
Aug 05, 2010 | 16.28 | 16.59 | 15.73 | 15.73 | 12,744 | -0.55(-3.40%) |
Aug 04, 2010 | 16.28 | 16.47 | 16.16 | 16.28 | 20,851 | +0.18(+1.14%) |
Aug 03, 2010 | 15.85 | 16.41 | 15.85 | 16.10 | 27,498 | +0.43(+2.75%) |
Aug 02, 2010 | 14.87 | 16.28 | 14.87 | 15.67 | 28,241 | +0.80(+5.37%) |
Jul 30, 2010 | 14.87 | 15.30 | 14.62 | 14.87 | 15,971 | -0.18(-1.22%) |
Jul 29, 2010 | 14.87 | 15.67 | 14.81 | 15.05 | 27,011 | +0.61(+4.25%) |
Jul 28, 2010 | 14.38 | 15.05 | 14.16 | 14.44 | 25,201 | +0.25(+1.73%) |
Jul 27, 2010 | 14.13 | 14.69 | 14.13 | 14.19 | 42,518 | +0.37(+2.67%) |
Jul 26, 2010 | 12.47 | 13.95 | 12.47 | 13.82 | 32,659 | +0.00(+0.00%) |
Jul 23, 2010 | 14.01 | 14.26 | 13.70 | 13.82 | 12,167 | -0.25(-1.75%) |
Jul 22, 2010 | 14.01 | 14.26 | 13.95 | 14.07 | 38,662 | +0.25(+1.78%) |
Jul 21, 2010 | 13.89 | 14.01 | 13.33 | 13.82 | 20,027 | -0.18(-1.32%) |
Jul 20, 2010 | 14.13 | 14.38 | 13.89 | 14.01 | 9,265 | -0.12(-0.87%) |
Jul 19, 2010 | 14.87 | 14.87 | 13.95 | 14.13 | 11,593 | -0.43(-2.95%) |
Jul 16, 2010 | 14.56 | 15.36 | 14.56 | 14.56 | 8,522 | -0.80(-5.20%) |
Jul 15, 2010 | 15.36 | 15.48 | 15.05 | 15.36 | 9,829 | -0.12(-0.79%) |
Jul 14, 2010 | 15.67 | 15.67 | 15.24 | 15.48 | 4,803 | -0.18(-1.18%) |
Jul 13, 2010 | 16.10 | 16.22 | 15.67 | 15.67 | 19,251 | +0.00(+0.00%) |
Jul 12, 2010 | 15.85 | 15.98 | 15.48 | 15.67 | 6,197 | -0.31(-1.92%) |
Jul 09, 2010 | 15.98 | 15.98 | 15.18 | 15.98 | 3,153 | +0.92(+6.12%) |
Jul 08, 2010 | 15.05 | 15.42 | 14.75 | 15.05 | 11,024 | -0.18(-1.21%) |
Jul 07, 2010 | 14.44 | 15.42 | 14.32 | 15.24 | 6,465 | +0.55(+3.77%) |
Jul 06, 2010 | 15.73 | 16.41 | 14.32 | 14.69 | 22,155 | -0.98(-6.27%) |
Jul 02, 2010 | 15.67 | 16.22 | 15.36 | 15.67 | 31,739 | -0.25(-1.54%) |
Jul 01, 2010 | 16.47 | 17.02 | 15.67 | 15.91 | 103,391 | -0.98(-5.82%) |
Jun 30, 2010 | 16.59 | 17.51 | 16.53 | 16.90 | 17,506 | +0.61(+3.77%) |
Jun 29, 2010 | 17.20 | 17.20 | 16.16 | 16.28 | 23,472 | -1.23(-7.02%) |
Jun 25, 2010 | 17.51 | 18.06 | 17.27 | 17.51 | 15,503 | +0.00(+0.00%) |
Jun 24, 2010 | 17.20 | 17.51 | 17.20 | 17.51 | 2,990 | +0.18(+1.06%) |
Jun 23, 2010 | 17.63 | 17.63 | 17.20 | 17.33 | 11,877 | -0.37(-2.08%) |
Jun 22, 2010 | 18.49 | 18.49 | 17.33 | 17.70 | 9,767 | -0.68(-3.68%) |
Jun 21, 2010 | 18.49 | 18.49 | 17.27 | 18.37 | 12,685 | +0.49(+2.75%) |
Jun 18, 2010 | 17.88 | 18.99 | 17.88 | 17.88 | 8,604 | -1.04(-5.52%) |
Jun 17, 2010 | 18.68 | 19.11 | 18.67 | 18.92 | 15,574 | +0.61(+3.36%) |
Jun 16, 2010 | 18.31 | 18.74 | 18.13 | 18.31 | 6,558 | -0.43(-2.30%) |
Jun 15, 2010 | 18.74 | 18.74 | 18.13 | 18.74 | 7,484 | +0.49(+2.69%) |
Jun 14, 2010 | 18.43 | 18.80 | 17.76 | 18.25 | 12,247 | -0.06(-0.34%) |
Jun 11, 2010 | 17.20 | 18.37 | 16.65 | 18.31 | 17,819 | +1.11(+6.43%) |
Jun 10, 2010 | 17.20 | 17.82 | 16.90 | 17.20 | 6,574 | +0.18(+1.08%) |
Jun 09, 2010 | 16.04 | 17.08 | 15.73 | 17.02 | 8,989 | +0.74(+4.53%) |
Jun 08, 2010 | 17.02 | 17.39 | 15.67 | 16.28 | 11,910 | -1.04(-6.03%) |
Jun 07, 2010 | 17.76 | 18.62 | 16.78 | 17.33 | 7,529 | -0.55(-3.09%) |
Jun 04, 2010 | 17.88 | 18.99 | 16.90 | 17.88 | 7,633 | -0.98(-5.21%) |
Jun 03, 2010 | 18.92 | 19.05 | 18.25 | 18.86 | 15,342 | +0.61(+3.37%) |
Jun 02, 2010 | 18.00 | 19.05 | 17.57 | 18.25 | 8,437 | +0.12(+0.68%) |