Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.98 | 15.29 | 14.66 | 15.18 | 73,067 | +0.21(+1.42%) |
Aug 30, 2010 | 15.20 | 15.27 | 14.74 | 14.96 | 47,463 | -0.33(-2.14%) |
Aug 27, 2010 | 14.67 | 15.33 | 14.16 | 15.29 | 30,207 | +0.88(+6.08%) |
Aug 26, 2010 | 15.02 | 15.02 | 14.39 | 14.42 | 12,616 | -0.57(-3.82%) |
Aug 25, 2010 | 14.43 | 15.03 | 14.15 | 14.99 | 66,853 | +0.47(+3.22%) |
Aug 24, 2010 | 14.27 | 14.92 | 14.27 | 14.52 | 22,062 | -0.06(-0.39%) |
Aug 23, 2010 | 14.83 | 15.28 | 14.58 | 14.58 | 38,544 | -0.16(-1.11%) |
Aug 20, 2010 | 15.38 | 15.59 | 14.56 | 14.74 | 39,252 | -0.77(-4.96%) |
Aug 19, 2010 | 16.39 | 16.39 | 15.41 | 15.51 | 44,439 | -0.99(-6.00%) |
Aug 18, 2010 | 16.77 | 17.13 | 16.44 | 16.50 | 36,146 | -0.42(-2.47%) |
Aug 17, 2010 | 16.84 | 17.45 | 16.50 | 16.92 | 59,243 | +0.26(+1.57%) |
Aug 16, 2010 | 16.40 | 17.09 | 16.34 | 16.66 | 22,014 | +0.14(+0.84%) |
Aug 13, 2010 | 17.63 | 17.69 | 16.45 | 16.52 | 38,174 | -1.15(-6.49%) |
Aug 12, 2010 | 17.68 | 18.27 | 17.47 | 17.67 | 118,928 | -0.31(-1.73%) |
Aug 11, 2010 | 18.56 | 18.86 | 17.82 | 17.98 | 123,697 | -1.01(-5.31%) |
Aug 10, 2010 | 19.40 | 19.54 | 18.81 | 18.99 | 34,246 | -0.65(-3.30%) |
Aug 09, 2010 | 19.31 | 19.68 | 19.21 | 19.63 | 46,252 | +0.43(+2.22%) |
Aug 06, 2010 | 18.48 | 19.22 | 18.18 | 19.21 | 31,090 | +0.47(+2.49%) |
Aug 05, 2010 | 18.69 | 18.92 | 18.44 | 18.74 | 40,607 | -0.20(-1.04%) |
Aug 04, 2010 | 18.62 | 18.97 | 18.17 | 18.94 | 34,289 | +0.48(+2.57%) |
Aug 03, 2010 | 18.11 | 19.08 | 18.11 | 18.46 | 66,196 | -0.22(-1.18%) |
Aug 02, 2010 | 19.49 | 19.49 | 18.59 | 18.68 | 45,363 | -0.63(-3.27%) |
Jul 30, 2010 | 16.59 | 19.51 | 16.59 | 19.31 | 80,926 | +2.39(+14.13%) |
Jul 29, 2010 | 17.08 | 17.12 | 16.28 | 16.92 | 25,925 | -0.06(-0.34%) |
Jul 28, 2010 | 16.72 | 17.12 | 16.63 | 16.98 | 26,170 | +0.15(+0.88%) |
Jul 27, 2010 | 16.79 | 17.17 | 16.28 | 16.83 | 62,288 | +0.11(+0.64%) |
Jul 26, 2010 | 16.05 | 16.78 | 15.42 | 16.73 | 37,717 | +0.73(+4.56%) |
Jul 23, 2010 | 14.85 | 16.00 | 14.47 | 16.00 | 54,251 | +1.10(+7.37%) |
Jul 22, 2010 | 14.69 | 14.99 | 14.47 | 14.90 | 34,247 | +0.42(+2.88%) |
Jul 21, 2010 | 14.96 | 14.96 | 14.21 | 14.48 | 35,632 | -0.39(-2.64%) |
Jul 20, 2010 | 14.38 | 14.93 | 14.07 | 14.87 | 57,180 | +0.24(+1.62%) |
Jul 19, 2010 | 14.32 | 14.68 | 14.11 | 14.64 | 29,794 | +0.20(+1.36%) |
Jul 16, 2010 | 14.67 | 14.69 | 14.14 | 14.44 | 52,568 | -0.41(-2.76%) |
Jul 15, 2010 | 14.54 | 14.95 | 14.52 | 14.85 | 62,503 | -0.03(-0.22%) |
Jul 14, 2010 | 14.98 | 14.98 | 14.38 | 14.88 | 25,376 | -0.14(-0.93%) |
Jul 13, 2010 | 13.89 | 15.12 | 13.89 | 15.02 | 33,731 | +1.38(+10.15%) |
Jul 12, 2010 | 13.74 | 13.96 | 13.61 | 13.64 | 14,000 | -0.20(-1.47%) |
Jul 09, 2010 | 13.98 | 13.98 | 13.55 | 13.84 | 17,000 | -0.13(-0.93%) |
Jul 08, 2010 | 13.87 | 13.98 | 13.66 | 13.97 | 19,108 | +0.23(+1.66%) |
Jul 07, 2010 | 13.41 | 13.92 | 13.31 | 13.74 | 36,770 | +0.39(+2.93%) |
Jul 06, 2010 | 14.06 | 14.33 | 13.27 | 13.35 | 38,673 | -0.51(-3.65%) |
Jul 02, 2010 | 13.83 | 14.08 | 13.76 | 13.86 | 16,021 | +0.15(+1.07%) |
Jul 01, 2010 | 13.34 | 13.92 | 13.34 | 13.71 | 23,867 | +0.24(+1.82%) |
Jun 30, 2010 | 13.74 | 14.19 | 13.46 | 13.47 | 27,916 | -0.23(-1.67%) |
Jun 29, 2010 | 14.60 | 14.74 | 13.48 | 13.69 | 38,790 | -1.32(-8.80%) |
Jun 25, 2010 | 14.96 | 15.12 | 14.75 | 15.02 | 90,416 | +0.19(+1.27%) |
Jun 24, 2010 | 14.97 | 14.98 | 14.72 | 14.83 | 27,131 | -0.31(-2.05%) |
Jun 23, 2010 | 15.16 | 15.34 | 14.93 | 15.14 | 15,431 | -0.10(-0.64%) |
Jun 22, 2010 | 15.52 | 15.66 | 15.05 | 15.24 | 41,485 | -0.17(-1.11%) |
Jun 21, 2010 | 16.17 | 16.17 | 15.22 | 15.41 | 38,500 | -0.70(-4.35%) |
Jun 18, 2010 | 15.63 | 16.19 | 15.41 | 16.11 | 73,739 | +0.60(+3.89%) |
Jun 17, 2010 | 14.75 | 15.54 | 14.75 | 15.51 | 42,087 | +0.86(+5.85%) |
Jun 16, 2010 | 14.76 | 15.08 | 14.09 | 14.65 | 54,021 | -0.24(-1.64%) |
Jun 15, 2010 | 14.01 | 14.93 | 13.69 | 14.89 | 41,610 | +1.10(+7.98%) |
Jun 14, 2010 | 14.51 | 14.86 | 13.77 | 13.79 | 50,757 | -0.51(-3.54%) |
Jun 11, 2010 | 13.87 | 14.63 | 13.85 | 14.30 | 33,974 | +0.25(+1.80%) |
Jun 10, 2010 | 13.93 | 14.07 | 13.68 | 14.05 | 35,234 | +0.42(+3.11%) |
Jun 09, 2010 | 13.65 | 13.80 | 13.50 | 13.62 | 35,055 | +0.17(+1.27%) |
Jun 08, 2010 | 13.57 | 13.77 | 13.34 | 13.45 | 58,043 | -0.01(-0.06%) |
Jun 07, 2010 | 13.88 | 13.88 | 13.44 | 13.46 | 45,748 | -0.12(-0.90%) |
Jun 04, 2010 | 13.93 | 14.15 | 13.52 | 13.58 | 52,622 | -0.80(-5.56%) |
Jun 03, 2010 | 13.84 | 14.40 | 13.84 | 14.38 | 33,317 | +0.47(+3.40%) |
Jun 02, 2010 | 13.75 | 14.18 | 13.62 | 13.91 | 36,038 | +0.33(+2.40%) |