Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.73 | 12.01 | 11.67 | 11.74 | 2,271 | -0.18(-1.55%) |
Aug 30, 2010 | 12.24 | 12.31 | 11.92 | 11.92 | 1,088,578 | -0.33(-2.67%) |
Aug 27, 2010 | 12.25 | 12.29 | 11.45 | 12.25 | 2,212,034 | +0.34(+2.88%) |
Aug 26, 2010 | 11.91 | 12.09 | 11.52 | 11.91 | 189 | +0.06(+0.49%) |
Aug 25, 2010 | 11.73 | 11.91 | 11.61 | 11.85 | 1,960,565 | -0.05(-0.40%) |
Aug 24, 2010 | 11.86 | 11.90 | 11.52 | 11.90 | 2,408,772 | -0.14(-1.19%) |
Aug 23, 2010 | 12.55 | 12.57 | 12.01 | 12.04 | 1,384,871 | -0.38(-3.06%) |
Aug 20, 2010 | 12.40 | 12.45 | 12.16 | 12.42 | 1,068,108 | -0.06(-0.51%) |
Aug 19, 2010 | 12.74 | 12.74 | 12.45 | 12.48 | 1,994,804 | -0.30(-2.35%) |
Aug 18, 2010 | 12.67 | 12.90 | 12.55 | 12.79 | 1,589,948 | +0.06(+0.50%) |
Aug 17, 2010 | 12.59 | 12.81 | 12.46 | 12.72 | 1,067,620 | +0.36(+2.95%) |
Aug 16, 2010 | 12.22 | 12.47 | 12.19 | 12.36 | 1,089,978 | +0.02(+0.13%) |
Aug 13, 2010 | 12.34 | 12.50 | 12.33 | 12.34 | 1,560,513 | -0.06(-0.47%) |
Aug 12, 2010 | 12.33 | 12.60 | 12.33 | 12.40 | 1,084,306 | -0.18(-1.47%) |
Aug 11, 2010 | 12.76 | 12.81 | 12.42 | 12.59 | 1,698,761 | -0.49(-3.76%) |
Aug 10, 2010 | 13.06 | 13.17 | 12.88 | 13.08 | 1,348,066 | -0.23(-1.75%) |
Aug 09, 2010 | 13.34 | 13.40 | 13.12 | 13.31 | 1,184,177 | -0.02(-0.12%) |
Aug 06, 2010 | 13.32 | 13.38 | 13.04 | 13.32 | 1,380,342 | +0.01(+0.08%) |
Aug 05, 2010 | 13.44 | 13.54 | 13.29 | 13.31 | 1,984,542 | -0.17(-1.25%) |
Aug 04, 2010 | 13.62 | 13.72 | 13.39 | 13.48 | 2,293,111 | -0.12(-0.86%) |
Aug 03, 2010 | 14.09 | 14.70 | 13.10 | 13.60 | 6,814,494 | -1.25(-8.43%) |
Aug 02, 2010 | 14.43 | 15.13 | 14.18 | 14.85 | 3,106,114 | +0.83(+5.92%) |
Jul 30, 2010 | 14.02 | 14.14 | 13.76 | 14.02 | 1,225,709 | +0.04(+0.26%) |
Jul 29, 2010 | 13.87 | 14.25 | 13.52 | 13.99 | 1,521,883 | +0.23(+1.69%) |
Jul 28, 2010 | 13.88 | 13.97 | 13.67 | 13.75 | 1,484,834 | -0.23(-1.63%) |
Jul 27, 2010 | 14.38 | 14.68 | 13.90 | 13.98 | 2,658,624 | -0.24(-1.71%) |
Jul 26, 2010 | 13.92 | 14.45 | 13.90 | 14.22 | 3,380,927 | +0.32(+2.32%) |
Jul 23, 2010 | 13.84 | 14.03 | 13.71 | 13.90 | 2,153,764 | -0.02(-0.15%) |
Jul 22, 2010 | 13.88 | 14.03 | 13.76 | 13.92 | 1,710,649 | +0.29(+2.13%) |
Jul 21, 2010 | 13.68 | 13.82 | 13.49 | 13.63 | 1,567,115 | +0.02(+0.12%) |
Jul 20, 2010 | 13.45 | 13.65 | 13.32 | 13.62 | 1,489,510 | -0.06(-0.42%) |
Jul 19, 2010 | 13.55 | 13.76 | 13.45 | 13.67 | 679,122 | +0.22(+1.65%) |
Jul 16, 2010 | 13.45 | 14.04 | 13.39 | 13.45 | 890,505 | -0.69(-4.86%) |
Jul 15, 2010 | 14.16 | 14.18 | 13.84 | 14.14 | 969,001 | -0.03(-0.19%) |
Jul 14, 2010 | 14.15 | 14.37 | 14.08 | 14.16 | 806,356 | -0.08(-0.56%) |
Jul 13, 2010 | 14.24 | 14.49 | 14.16 | 14.24 | 1,761,536 | -0.01(-0.07%) |
Jul 12, 2010 | 14.32 | 14.39 | 13.96 | 14.25 | 804,598 | -0.06(-0.44%) |
Jul 09, 2010 | 14.32 | 14.35 | 14.03 | 14.32 | 589,685 | +0.26(+1.88%) |
Jul 08, 2010 | 13.77 | 14.06 | 13.67 | 14.05 | 915,010 | +0.34(+2.47%) |
Jul 07, 2010 | 13.37 | 13.76 | 13.30 | 13.72 | 2,406,567 | +0.34(+2.57%) |
Jul 06, 2010 | 13.94 | 14.17 | 13.28 | 13.37 | 1,438,425 | -0.41(-2.95%) |
Jul 02, 2010 | 13.78 | 14.17 | 13.62 | 13.78 | 1,054,309 | -0.19(-1.36%) |
Jul 01, 2010 | 14.04 | 14.09 | 13.37 | 13.97 | 1,338,977 | -0.11(-0.79%) |
Jun 30, 2010 | 14.40 | 14.66 | 14.04 | 14.08 | 2,151 | -0.29(-2.02%) |
Jun 29, 2010 | 14.87 | 14.88 | 14.25 | 14.37 | 1,357,128 | -1.29(-8.23%) |
Jun 25, 2010 | 15.66 | 15.70 | 15.19 | 15.66 | 1,874,552 | +0.29(+1.89%) |
Jun 24, 2010 | 15.62 | 15.75 | 15.33 | 15.37 | 1,421,691 | -0.38(-2.42%) |
Jun 23, 2010 | 15.68 | 15.94 | 15.45 | 15.75 | 946,541 | +0.02(+0.13%) |
Jun 22, 2010 | 16.28 | 16.58 | 15.69 | 15.73 | 1,212,920 | -0.46(-2.87%) |
Jun 21, 2010 | 16.44 | 16.53 | 16.04 | 16.19 | 1,136,245 | +0.07(+0.46%) |
Jun 18, 2010 | 16.12 | 16.18 | 16.01 | 16.12 | 660,405 | +0.12(+0.76%) |
Jun 17, 2010 | 16.19 | 16.29 | 15.91 | 16.00 | 1,333,505 | -0.19(-1.17%) |
Jun 16, 2010 | 15.96 | 16.33 | 15.96 | 16.19 | 1,740,390 | +0.06(+0.36%) |
Jun 15, 2010 | 15.46 | 16.19 | 15.46 | 16.13 | 1,627,743 | +0.74(+4.81%) |
Jun 14, 2010 | 15.49 | 15.74 | 15.33 | 15.39 | 1,034,683 | +0.14(+0.90%) |
Jun 11, 2010 | 14.80 | 15.32 | 14.80 | 15.25 | 708,145 | +0.29(+1.91%) |
Jun 10, 2010 | 15.02 | 15.10 | 14.68 | 14.97 | 1,089,409 | +0.30(+2.02%) |
Jun 09, 2010 | 14.56 | 15.19 | 14.56 | 14.67 | 1,801,526 | +0.12(+0.80%) |
Jun 08, 2010 | 14.37 | 14.64 | 14.13 | 14.56 | 2,171,784 | +0.15(+1.03%) |
Jun 07, 2010 | 15.30 | 15.32 | 14.36 | 14.41 | 2,971,312 | -0.78(-5.15%) |
Jun 04, 2010 | 15.19 | 15.92 | 15.12 | 15.19 | 2,670,900 | -0.98(-6.08%) |
Jun 03, 2010 | 16.18 | 16.46 | 15.97 | 16.17 | 1,662,758 | +0.12(+0.76%) |
Jun 02, 2010 | 15.73 | 16.06 | 15.61 | 16.05 | 4,542 | +0.44(+2.84%) |