Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.27 | 14.52 | 13.40 | 14.25 | 12,863 | +0.21(+1.53%) |
Aug 30, 2010 | 14.28 | 14.45 | 14.03 | 14.04 | 25,787 | -0.39(-2.71%) |
Aug 27, 2010 | 14.43 | 14.44 | 14.03 | 14.43 | 10,414 | +0.22(+1.54%) |
Aug 26, 2010 | 14.31 | 14.36 | 14.21 | 14.21 | 19,126 | -0.20(-1.39%) |
Aug 25, 2010 | 14.68 | 14.77 | 14.29 | 14.41 | 21,814 | -0.40(-2.73%) |
Aug 24, 2010 | 14.70 | 14.86 | 14.67 | 14.81 | 14,234 | +0.06(+0.41%) |
Aug 23, 2010 | 14.86 | 15.02 | 14.73 | 14.75 | 11,093 | +0.04(+0.25%) |
Aug 20, 2010 | 14.98 | 14.98 | 14.72 | 14.72 | 3,982 | -0.27(-1.78%) |
Aug 19, 2010 | 14.93 | 14.98 | 14.75 | 14.98 | 3,612 | -0.02(-0.14%) |
Aug 18, 2010 | 14.90 | 15.00 | 14.58 | 15.00 | 17,341 | +0.11(+0.72%) |
Aug 17, 2010 | 14.87 | 15.02 | 14.62 | 14.90 | 14,920 | +0.03(+0.18%) |
Aug 16, 2010 | 14.78 | 14.87 | 14.62 | 14.87 | 18,673 | +0.12(+0.82%) |
Aug 13, 2010 | 14.75 | 14.85 | 14.39 | 14.75 | 14,626 | -0.08(-0.55%) |
Aug 12, 2010 | 15.13 | 15.13 | 13.89 | 14.83 | 37,542 | -0.22(-1.43%) |
Aug 11, 2010 | 15.16 | 15.16 | 15.03 | 15.05 | 12,021 | -0.14(-0.94%) |
Aug 10, 2010 | 14.95 | 15.19 | 14.80 | 15.19 | 14,280 | -0.12(-0.81%) |
Aug 09, 2010 | 15.26 | 15.39 | 15.03 | 15.31 | 7,389 | -0.01(-0.05%) |
Aug 06, 2010 | 15.32 | 15.44 | 15.12 | 15.32 | 7,475 | +0.13(+0.88%) |
Aug 05, 2010 | 15.19 | 15.19 | 15.19 | 15.19 | 612 | +0.06(+0.42%) |
Aug 04, 2010 | 15.19 | 15.35 | 14.93 | 15.12 | 8,724 | +0.10(+0.64%) |
Aug 03, 2010 | 15.16 | 15.35 | 14.87 | 15.03 | 21,703 | -0.26(-1.71%) |
Aug 02, 2010 | 15.17 | 15.35 | 14.74 | 15.29 | 16,062 | +0.28(+1.85%) |
Jul 30, 2010 | 15.01 | 15.01 | 14.68 | 15.01 | 11,681 | +0.03(+0.22%) |
Jul 29, 2010 | 14.86 | 14.98 | 14.76 | 14.98 | 8,234 | +0.19(+1.29%) |
Jul 28, 2010 | 14.90 | 14.90 | 14.70 | 14.79 | 5,510 | -0.08(-0.51%) |
Jul 27, 2010 | 14.86 | 14.86 | 14.66 | 14.86 | 15,512 | +0.01(+0.04%) |
Jul 26, 2010 | 14.55 | 14.86 | 14.55 | 14.86 | 24,254 | +0.17(+1.17%) |
Jul 23, 2010 | 14.55 | 14.84 | 14.55 | 14.68 | 11,216 | +0.11(+0.78%) |
Jul 22, 2010 | 14.86 | 14.90 | 14.52 | 14.57 | 32,118 | -0.03(-0.22%) |
Jul 21, 2010 | 14.82 | 14.82 | 14.60 | 14.60 | 3,389 | -0.21(-1.39%) |
Jul 20, 2010 | 14.44 | 14.86 | 14.33 | 14.81 | 14,067 | +0.35(+2.43%) |
Jul 19, 2010 | 14.59 | 14.90 | 14.46 | 14.46 | 6,039 | -0.13(-0.91%) |
Jul 16, 2010 | 14.59 | 14.90 | 14.59 | 14.59 | 4,837 | -0.01(-0.09%) |
Jul 15, 2010 | 14.77 | 14.85 | 14.60 | 14.60 | 14,868 | -0.28(-1.85%) |
Jul 14, 2010 | 14.88 | 14.88 | 14.72 | 14.88 | 12,634 | +0.16(+1.10%) |
Jul 13, 2010 | 14.68 | 14.77 | 14.68 | 14.72 | 12,865 | +0.10(+0.69%) |
Jul 12, 2010 | 14.45 | 14.62 | 14.18 | 14.62 | 15,016 | -0.05(-0.35%) |
Jul 09, 2010 | 14.67 | 14.68 | 14.15 | 14.67 | 25,453 | +0.45(+3.17%) |
Jul 08, 2010 | 14.08 | 14.44 | 14.08 | 14.22 | 27,255 | -0.02(-0.11%) |
Jul 07, 2010 | 14.31 | 14.31 | 14.08 | 14.23 | 7,562 | +0.00(+0.02%) |
Jul 06, 2010 | 14.63 | 14.63 | 14.04 | 14.23 | 52,065 | -0.18(-1.24%) |
Jul 02, 2010 | 14.41 | 14.44 | 14.13 | 14.41 | 12,933 | +0.13(+0.94%) |
Jul 01, 2010 | 14.66 | 14.67 | 14.09 | 14.27 | 19,281 | -0.62(-4.17%) |
Jun 30, 2010 | 14.92 | 15.21 | 14.66 | 14.90 | 9,977 | -0.18(-1.18%) |
Jun 29, 2010 | 15.32 | 15.38 | 15.07 | 15.07 | 22,279 | -0.16(-1.03%) |
Jun 25, 2010 | 15.23 | 15.38 | 15.20 | 15.23 | 19,312 | +0.00(+0.00%) |
Jun 24, 2010 | 15.23 | 15.23 | 15.20 | 15.23 | 4,244 | +0.03(+0.17%) |
Jun 23, 2010 | 15.30 | 15.30 | 15.12 | 15.20 | 13,495 | +0.05(+0.36%) |
Jun 22, 2010 | 15.29 | 15.39 | 15.08 | 15.15 | 31,334 | +0.00(+0.00%) |
Jun 21, 2010 | 15.29 | 15.29 | 15.12 | 15.15 | 47,150 | +0.01(+0.09%) |
Jun 18, 2010 | 15.14 | 15.15 | 15.09 | 15.14 | 15,062 | -0.01(-0.09%) |
Jun 17, 2010 | 15.15 | 15.15 | 15.09 | 15.15 | 11,888 | +0.00(+0.00%) |
Jun 16, 2010 | 15.07 | 15.15 | 15.04 | 15.15 | 23,686 | +0.00(+0.00%) |
Jun 15, 2010 | 15.15 | 15.36 | 15.06 | 15.15 | 65,473 | +0.11(+0.75%) |
Jun 14, 2010 | 15.15 | 15.23 | 15.02 | 15.04 | 8,314 | -0.11(-0.72%) |
Jun 11, 2010 | 14.78 | 15.15 | 14.78 | 15.15 | 23,277 | +0.16(+1.05%) |
Jun 10, 2010 | 15.55 | 15.55 | 14.79 | 14.99 | 7,737 | +0.08(+0.56%) |
Jun 09, 2010 | 15.04 | 15.04 | 14.66 | 14.90 | 12,332 | +0.01(+0.09%) |
Jun 08, 2010 | 15.02 | 15.07 | 14.84 | 14.89 | 18,943 | -0.11(-0.71%) |
Jun 07, 2010 | 14.89 | 15.07 | 14.76 | 15.00 | 12,719 | +0.17(+1.15%) |
Jun 04, 2010 | 14.83 | 15.15 | 14.60 | 14.83 | 13,604 | +0.04(+0.24%) |
Jun 03, 2010 | 14.54 | 14.79 | 14.54 | 14.79 | 13,852 | +0.29(+1.98%) |
Jun 02, 2010 | 14.53 | 14.67 | 14.42 | 14.50 | 8,767 | -0.15(-1.01%) |