Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 13.87 | 14.27 | 13.78 | 14.01 | 115,964 | +0.09(+0.65%) |
Aug 30, 2010 | 14.60 | 14.76 | 13.91 | 13.92 | 87,239 | -0.79(-5.37%) |
Aug 27, 2010 | 14.40 | 14.72 | 14.09 | 14.71 | 99,374 | +0.50(+3.52%) |
Aug 26, 2010 | 14.41 | 14.84 | 14.19 | 14.21 | 138,643 | -0.14(-0.98%) |
Aug 25, 2010 | 13.36 | 14.60 | 13.18 | 14.35 | 253,198 | +0.82(+6.06%) |
Aug 24, 2010 | 13.46 | 13.94 | 13.23 | 13.53 | 170,595 | -0.18(-1.31%) |
Aug 23, 2010 | 13.97 | 14.15 | 13.50 | 13.71 | 189,281 | -0.19(-1.37%) |
Aug 20, 2010 | 13.74 | 14.04 | 13.65 | 13.90 | 102,038 | +0.03(+0.22%) |
Aug 19, 2010 | 13.89 | 14.45 | 13.67 | 13.87 | 163,355 | -0.12(-0.86%) |
Aug 18, 2010 | 14.24 | 14.39 | 13.86 | 13.99 | 102,414 | -0.23(-1.62%) |
Aug 17, 2010 | 14.25 | 14.45 | 14.06 | 14.22 | 192,458 | +0.19(+1.35%) |
Aug 16, 2010 | 13.69 | 14.34 | 13.63 | 14.03 | 313,879 | +0.22(+1.59%) |
Aug 13, 2010 | 14.35 | 14.41 | 13.62 | 13.81 | 176,022 | -0.66(-4.56%) |
Aug 12, 2010 | 14.65 | 15.00 | 14.30 | 14.47 | 235,871 | -0.22(-1.50%) |
Aug 11, 2010 | 14.78 | 15.35 | 14.34 | 14.69 | 266,756 | -0.44(-2.91%) |
Aug 10, 2010 | 15.88 | 16.00 | 14.81 | 15.13 | 423,257 | -0.91(-5.67%) |
Aug 09, 2010 | 16.83 | 16.88 | 16.00 | 16.04 | 437,017 | -0.74(-4.41%) |
Aug 06, 2010 | 17.93 | 17.97 | 16.30 | 16.78 | 1,033,635 | -3.40(-16.85%) |
Aug 05, 2010 | 20.15 | 20.47 | 19.95 | 20.18 | 110,036 | -0.07(-0.35%) |
Aug 04, 2010 | 19.94 | 20.54 | 19.75 | 20.25 | 128,818 | +0.47(+2.38%) |
Aug 03, 2010 | 20.08 | 20.45 | 19.60 | 19.78 | 114,322 | -0.43(-2.13%) |
Aug 02, 2010 | 20.12 | 20.51 | 19.88 | 20.21 | 176,275 | +0.44(+2.23%) |
Jul 30, 2010 | 19.38 | 20.22 | 19.33 | 19.77 | 105,617 | +0.04(+0.20%) |
Jul 29, 2010 | 20.14 | 20.48 | 19.18 | 19.73 | 81,816 | -0.26(-1.30%) |
Jul 28, 2010 | 20.73 | 20.91 | 19.89 | 19.99 | 78,772 | -0.83(-3.99%) |
Jul 27, 2010 | 20.59 | 21.10 | 20.35 | 20.82 | 198,857 | +0.41(+2.01%) |
Jul 26, 2010 | 20.35 | 20.77 | 20.07 | 20.41 | 123,233 | +0.14(+0.69%) |
Jul 23, 2010 | 19.34 | 20.61 | 18.50 | 20.27 | 203,576 | +0.90(+4.65%) |
Jul 22, 2010 | 18.58 | 19.61 | 18.50 | 19.37 | 374,154 | +1.10(+6.02%) |
Jul 21, 2010 | 19.04 | 19.28 | 18.13 | 18.27 | 93,147 | -0.64(-3.38%) |
Jul 20, 2010 | 18.12 | 19.03 | 17.89 | 18.91 | 272,641 | +0.51(+2.77%) |
Jul 19, 2010 | 17.98 | 18.79 | 17.94 | 18.40 | 258,927 | +0.54(+3.02%) |
Jul 16, 2010 | 20.05 | 20.05 | 17.69 | 17.86 | 446,910 | -2.29(-11.36%) |
Jul 15, 2010 | 20.07 | 20.27 | 19.64 | 20.15 | 165,091 | +0.04(+0.20%) |
Jul 14, 2010 | 19.85 | 20.30 | 19.82 | 20.11 | 121,768 | +0.28(+1.41%) |
Jul 13, 2010 | 19.08 | 19.89 | 18.84 | 19.83 | 163,315 | +1.10(+5.87%) |
Jul 12, 2010 | 18.66 | 19.43 | 18.66 | 18.73 | 100,937 | -0.05(-0.27%) |
Jul 09, 2010 | 18.40 | 18.81 | 18.04 | 18.78 | 134,829 | +0.33(+1.79%) |
Jul 08, 2010 | 18.18 | 18.71 | 17.80 | 18.45 | 165,726 | +0.48(+2.67%) |
Jul 07, 2010 | 17.10 | 18.00 | 16.75 | 17.97 | 278,378 | +0.89(+5.21%) |
Jul 06, 2010 | 18.48 | 19.00 | 16.93 | 17.08 | 359,900 | -0.88(-4.90%) |
Jul 02, 2010 | 18.69 | 19.26 | 17.74 | 17.96 | 112,325 | -0.45(-2.44%) |
Jul 01, 2010 | 18.15 | 19.00 | 17.58 | 18.41 | 284,359 | +0.34(+1.88%) |
Jun 30, 2010 | 18.28 | 18.95 | 17.99 | 18.07 | 167,661 | -0.29(-1.58%) |
Jun 29, 2010 | 19.71 | 19.71 | 18.22 | 18.36 | 291,024 | -2.09(-10.22%) |
Jun 25, 2010 | 19.35 | 20.54 | 19.01 | 20.45 | 366,250 | +1.08(+5.58%) |
Jun 24, 2010 | 19.72 | 19.99 | 18.99 | 19.37 | 198,578 | -0.54(-2.71%) |
Jun 23, 2010 | 20.02 | 20.34 | 19.58 | 19.91 | 142,504 | -0.06(-0.30%) |
Jun 22, 2010 | 20.93 | 21.31 | 19.93 | 19.97 | 185,357 | -0.92(-4.40%) |
Jun 21, 2010 | 21.84 | 22.42 | 20.69 | 20.89 | 205,084 | -0.56(-2.61%) |
Jun 18, 2010 | 21.68 | 22.05 | 21.09 | 21.45 | 175,885 | -0.19(-0.88%) |
Jun 17, 2010 | 21.77 | 21.89 | 21.15 | 21.64 | 78,609 | +0.03(+0.14%) |
Jun 16, 2010 | 22.10 | 22.24 | 21.53 | 21.61 | 107,881 | -0.72(-3.22%) |
Jun 15, 2010 | 22.03 | 22.50 | 21.61 | 22.33 | 154,652 | +0.47(+2.15%) |
Jun 14, 2010 | 22.09 | 22.88 | 21.74 | 21.86 | 204,383 | +0.08(+0.37%) |
Jun 11, 2010 | 20.92 | 22.22 | 20.54 | 21.78 | 188,119 | +0.54(+2.54%) |
Jun 10, 2010 | 20.95 | 21.32 | 20.08 | 21.24 | 193,415 | +1.00(+4.94%) |
Jun 09, 2010 | 20.57 | 21.35 | 20.07 | 20.24 | 207,766 | -0.08(-0.39%) |
Jun 08, 2010 | 19.82 | 20.42 | 19.01 | 20.32 | 439,709 | +0.70(+3.57%) |
Jun 07, 2010 | 21.08 | 21.62 | 19.38 | 19.62 | 356,438 | -1.42(-6.75%) |
Jun 04, 2010 | 22.67 | 22.75 | 20.76 | 21.04 | 338,470 | -2.14(-9.23%) |
Jun 03, 2010 | 22.16 | 23.46 | 22.16 | 23.18 | 210,555 | +0.97(+4.37%) |
Jun 02, 2010 | 21.92 | 22.30 | 21.28 | 22.21 | 171,698 | +0.52(+2.40%) |