Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 13.85 | 14.12 | 13.65 | 13.69 | 348,062 | -0.22(-1.56%) |
Aug 30, 2010 | 14.05 | 14.17 | 13.90 | 13.91 | 237,859 | -0.23(-1.65%) |
Aug 27, 2010 | 14.01 | 14.20 | 13.56 | 14.14 | 385,577 | +0.26(+1.87%) |
Aug 26, 2010 | 14.13 | 14.38 | 13.87 | 13.88 | 293,549 | -0.21(-1.48%) |
Aug 25, 2010 | 13.82 | 14.17 | 13.61 | 14.09 | 272,504 | +0.12(+0.85%) |
Aug 24, 2010 | 13.97 | 14.32 | 13.82 | 13.97 | 361,872 | -0.23(-1.64%) |
Aug 23, 2010 | 14.52 | 14.78 | 14.12 | 14.21 | 278,822 | -0.17(-1.16%) |
Aug 20, 2010 | 14.65 | 14.84 | 14.12 | 14.37 | 296,476 | -0.36(-2.43%) |
Aug 19, 2010 | 15.27 | 15.39 | 14.69 | 14.73 | 434,053 | -0.66(-4.28%) |
Aug 18, 2010 | 15.04 | 15.74 | 14.90 | 15.39 | 497,793 | +0.31(+2.05%) |
Aug 17, 2010 | 15.01 | 15.31 | 14.84 | 15.08 | 206,144 | +0.27(+1.80%) |
Aug 16, 2010 | 14.47 | 14.85 | 14.46 | 14.82 | 429,176 | +0.23(+1.54%) |
Aug 13, 2010 | 14.57 | 14.76 | 14.44 | 14.59 | 291,826 | -0.07(-0.46%) |
Aug 12, 2010 | 14.66 | 14.77 | 14.37 | 14.66 | 364,238 | -0.28(-1.90%) |
Aug 11, 2010 | 15.07 | 15.43 | 14.86 | 14.94 | 529,967 | -0.48(-3.14%) |
Aug 10, 2010 | 15.66 | 15.77 | 15.40 | 15.43 | 441,950 | -0.47(-2.94%) |
Aug 09, 2010 | 15.67 | 15.93 | 15.58 | 15.89 | 429,113 | +0.27(+1.71%) |
Aug 06, 2010 | 15.12 | 15.67 | 15.04 | 15.63 | 585,031 | +0.28(+1.79%) |
Aug 05, 2010 | 14.67 | 15.50 | 14.47 | 15.35 | 682,171 | +0.58(+3.95%) |
Aug 04, 2010 | 14.57 | 14.92 | 14.57 | 14.77 | 397,595 | +0.22(+1.49%) |
Aug 03, 2010 | 14.68 | 14.97 | 14.36 | 14.55 | 363,642 | -0.24(-1.64%) |
Aug 02, 2010 | 14.56 | 14.89 | 14.33 | 14.79 | 372,974 | +0.44(+3.08%) |
Jul 30, 2010 | 14.42 | 14.72 | 14.26 | 14.35 | 392,281 | -0.25(-1.71%) |
Jul 29, 2010 | 15.02 | 15.28 | 14.55 | 14.60 | 464,892 | -0.35(-2.34%) |
Jul 28, 2010 | 15.58 | 15.73 | 14.92 | 14.95 | 310,876 | -0.68(-4.38%) |
Jul 27, 2010 | 15.78 | 15.85 | 15.43 | 15.63 | 224,534 | +0.01(+0.05%) |
Jul 26, 2010 | 15.14 | 15.64 | 14.84 | 15.63 | 253,538 | +0.57(+3.77%) |
Jul 23, 2010 | 15.01 | 15.28 | 14.78 | 15.06 | 471,179 | -0.06(-0.39%) |
Jul 22, 2010 | 14.67 | 15.25 | 14.60 | 15.12 | 784,026 | +0.67(+4.62%) |
Jul 21, 2010 | 14.91 | 15.19 | 14.31 | 14.45 | 475,533 | -0.33(-2.20%) |
Jul 20, 2010 | 14.22 | 14.85 | 14.02 | 14.77 | 426,625 | +0.34(+2.37%) |
Jul 19, 2010 | 14.46 | 15.63 | 14.06 | 14.43 | 301,139 | +0.06(+0.41%) |
Jul 16, 2010 | 15.07 | 15.22 | 14.34 | 14.37 | 414,352 | -0.80(-5.28%) |
Jul 15, 2010 | 15.38 | 15.38 | 15.01 | 15.17 | 249,979 | -0.18(-1.19%) |
Jul 14, 2010 | 15.53 | 15.61 | 15.09 | 15.36 | 369,945 | -0.24(-1.55%) |
Jul 13, 2010 | 15.24 | 15.65 | 14.77 | 15.60 | 484,458 | +0.55(+3.66%) |
Jul 12, 2010 | 15.27 | 15.32 | 14.85 | 15.05 | 394,853 | -0.26(-1.69%) |
Jul 09, 2010 | 14.77 | 15.33 | 14.73 | 15.31 | 480,026 | +0.52(+3.50%) |
Jul 08, 2010 | 14.72 | 14.84 | 14.42 | 14.79 | 677,261 | +0.19(+1.31%) |
Jul 07, 2010 | 14.43 | 14.70 | 14.11 | 14.60 | 1,366,825 | +0.24(+1.68%) |
Jul 06, 2010 | 15.07 | 15.07 | 14.27 | 14.36 | 929,388 | -0.58(-3.85%) |
Jul 02, 2010 | 15.83 | 16.08 | 14.92 | 14.93 | 641,762 | -0.77(-4.89%) |
Jul 01, 2010 | 15.81 | 16.19 | 15.19 | 15.70 | 736,171 | -0.04(-0.26%) |
Jun 30, 2010 | 16.01 | 16.08 | 15.73 | 15.74 | 476,023 | -0.26(-1.62%) |
Jun 29, 2010 | 16.30 | 16.30 | 15.85 | 16.00 | 468,368 | -0.51(-3.08%) |
Jun 25, 2010 | 16.15 | 16.68 | 15.85 | 16.51 | 822,085 | +0.49(+3.07%) |
Jun 24, 2010 | 15.17 | 16.53 | 15.17 | 16.02 | 937,872 | -0.13(-0.83%) |
Jun 23, 2010 | 16.43 | 16.53 | 15.98 | 16.15 | 331,749 | -0.25(-1.53%) |
Jun 22, 2010 | 16.72 | 17.26 | 16.39 | 16.40 | 291,580 | -0.33(-1.99%) |
Jun 21, 2010 | 17.04 | 17.14 | 16.53 | 16.73 | 318,759 | -0.06(-0.35%) |
Jun 18, 2010 | 16.68 | 17.02 | 16.50 | 16.79 | 860,340 | +0.13(+0.75%) |
Jun 17, 2010 | 16.55 | 16.68 | 16.21 | 16.67 | 355,853 | +0.22(+1.32%) |
Jun 16, 2010 | 16.25 | 16.59 | 16.06 | 16.45 | 193,995 | +0.03(+0.20%) |
Jun 15, 2010 | 16.25 | 16.46 | 16.05 | 16.42 | 295,672 | +0.33(+2.07%) |
Jun 14, 2010 | 16.18 | 16.44 | 16.03 | 16.08 | 204,822 | +0.13(+0.78%) |
Jun 11, 2010 | 15.64 | 15.99 | 15.38 | 15.96 | 238,562 | +0.11(+0.68%) |
Jun 10, 2010 | 15.55 | 15.88 | 15.19 | 15.85 | 469,342 | +0.57(+3.71%) |
Jun 09, 2010 | 15.21 | 15.68 | 15.00 | 15.28 | 285,062 | +0.23(+1.50%) |
Jun 08, 2010 | 15.17 | 15.33 | 14.75 | 15.06 | 700,149 | -0.01(-0.06%) |
Jun 07, 2010 | 15.40 | 15.55 | 15.05 | 15.07 | 470,838 | -0.25(-1.63%) |
Jun 04, 2010 | 15.94 | 16.08 | 15.27 | 15.32 | 693,850 | -0.96(-5.89%) |
Jun 03, 2010 | 16.19 | 16.51 | 16.08 | 16.28 | 441,529 | +0.01(+0.05%) |
Jun 02, 2010 | 16.08 | 16.28 | 15.73 | 16.27 | 328,576 | +0.34(+2.15%) |