Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 15.41 | 15.84 | 15.12 | 15.83 | 237,244 | +0.36(+2.33%) |
Aug 30, 2010 | 15.68 | 15.83 | 15.43 | 15.47 | 117,580 | -0.25(-1.59%) |
Aug 27, 2010 | 15.29 | 15.77 | 14.98 | 15.72 | 168,137 | +0.55(+3.63%) |
Aug 26, 2010 | 15.23 | 15.49 | 15.02 | 15.17 | 111,895 | +0.00(+0.00%) |
Aug 25, 2010 | 14.94 | 15.20 | 14.83 | 15.17 | 90,000 | +0.08(+0.53%) |
Aug 24, 2010 | 15.02 | 15.28 | 14.70 | 15.09 | 121,583 | -0.13(-0.85%) |
Aug 23, 2010 | 15.70 | 15.80 | 15.22 | 15.22 | 110,725 | -0.39(-2.50%) |
Aug 20, 2010 | 15.39 | 15.65 | 15.11 | 15.61 | 110,874 | +0.11(+0.71%) |
Aug 19, 2010 | 15.90 | 15.99 | 15.47 | 15.50 | 157,265 | -0.41(-2.58%) |
Aug 18, 2010 | 16.00 | 16.05 | 15.75 | 15.91 | 108,653 | -0.08(-0.50%) |
Aug 17, 2010 | 15.62 | 16.09 | 15.59 | 15.99 | 157,003 | +0.50(+3.23%) |
Aug 16, 2010 | 15.13 | 15.49 | 15.05 | 15.49 | 101,409 | +0.33(+2.18%) |
Aug 13, 2010 | 15.23 | 15.36 | 15.15 | 15.16 | 107,309 | -0.17(-1.11%) |
Aug 12, 2010 | 15.39 | 15.90 | 15.16 | 15.33 | 238,778 | -0.25(-1.60%) |
Aug 11, 2010 | 16.02 | 16.12 | 15.45 | 15.58 | 283,176 | -0.83(-5.06%) |
Aug 10, 2010 | 16.53 | 16.70 | 16.15 | 16.41 | 185,171 | -0.35(-2.09%) |
Aug 09, 2010 | 16.36 | 16.90 | 16.19 | 16.76 | 348,302 | +0.45(+2.76%) |
Aug 06, 2010 | 16.04 | 16.35 | 15.70 | 16.31 | 161,844 | +0.20(+1.24%) |
Aug 05, 2010 | 16.31 | 16.34 | 16.10 | 16.11 | 114,735 | -0.28(-1.71%) |
Aug 04, 2010 | 16.30 | 16.45 | 16.10 | 16.39 | 131,470 | +0.17(+1.05%) |
Aug 03, 2010 | 16.04 | 16.50 | 15.92 | 16.22 | 290,263 | +0.09(+0.56%) |
Aug 02, 2010 | 16.04 | 16.26 | 15.80 | 16.13 | 222,116 | +0.28(+1.77%) |
Jul 30, 2010 | 15.51 | 15.97 | 15.35 | 15.85 | 287,109 | +0.08(+0.51%) |
Jul 29, 2010 | 16.00 | 16.11 | 15.45 | 15.77 | 139,528 | -0.05(-0.32%) |
Jul 28, 2010 | 16.37 | 16.39 | 15.74 | 15.82 | 171,715 | -0.70(-4.24%) |
Jul 27, 2010 | 16.50 | 16.54 | 16.17 | 16.52 | 226,416 | +0.02(+0.12%) |
Jul 26, 2010 | 15.90 | 16.50 | 15.60 | 16.50 | 327,143 | +0.60(+3.77%) |
Jul 23, 2010 | 14.01 | 15.99 | 13.50 | 15.90 | 774,823 | +1.87(+13.33%) |
Jul 22, 2010 | 13.90 | 14.11 | 13.71 | 14.03 | 394,409 | +0.35(+2.56%) |
Jul 21, 2010 | 14.43 | 14.43 | 13.65 | 13.68 | 288,833 | -0.62(-4.34%) |
Jul 20, 2010 | 13.97 | 14.31 | 13.76 | 14.30 | 121,728 | +0.13(+0.92%) |
Jul 19, 2010 | 14.20 | 14.27 | 13.92 | 14.17 | 96,090 | +0.02(+0.14%) |
Jul 16, 2010 | 14.73 | 14.73 | 14.04 | 14.15 | 202,229 | -0.73(-4.91%) |
Jul 15, 2010 | 14.88 | 14.98 | 14.67 | 14.88 | 104,104 | -0.03(-0.20%) |
Jul 14, 2010 | 14.76 | 14.97 | 14.73 | 14.91 | 131,050 | +0.05(+0.34%) |
Jul 13, 2010 | 14.34 | 14.91 | 14.24 | 14.86 | 169,289 | +0.72(+5.09%) |
Jul 12, 2010 | 14.22 | 14.38 | 13.98 | 14.14 | 69,273 | -0.16(-1.12%) |
Jul 09, 2010 | 14.07 | 14.31 | 13.98 | 14.30 | 70,336 | +0.17(+1.20%) |
Jul 08, 2010 | 14.22 | 14.45 | 14.04 | 14.13 | 136,891 | +0.01(+0.07%) |
Jul 07, 2010 | 13.65 | 14.15 | 13.64 | 14.12 | 141,275 | +0.56(+4.13%) |
Jul 06, 2010 | 13.97 | 14.25 | 13.51 | 13.56 | 170,321 | -0.19(-1.38%) |
Jul 02, 2010 | 14.20 | 14.20 | 13.71 | 13.75 | 147,040 | -0.40(-2.83%) |
Jul 01, 2010 | 14.24 | 14.50 | 13.80 | 14.15 | 148,246 | -0.07(-0.49%) |
Jun 30, 2010 | 14.14 | 14.51 | 14.01 | 14.22 | 209,798 | +0.12(+0.85%) |
Jun 29, 2010 | 14.45 | 14.47 | 13.99 | 14.10 | 304,664 | -0.35(-2.42%) |
Jun 25, 2010 | 13.97 | 14.69 | 13.75 | 14.45 | 988,141 | +0.56(+4.03%) |
Jun 24, 2010 | 13.73 | 14.02 | 13.39 | 13.89 | 183,846 | +0.03(+0.22%) |
Jun 23, 2010 | 13.86 | 13.98 | 13.69 | 13.86 | 107,040 | +0.03(+0.22%) |
Jun 22, 2010 | 14.24 | 14.41 | 13.50 | 13.83 | 110,430 | -0.35(-2.47%) |
Jun 21, 2010 | 14.46 | 14.59 | 14.04 | 14.18 | 84,017 | -0.07(-0.49%) |
Jun 18, 2010 | 14.23 | 14.38 | 14.03 | 14.25 | 174,894 | +0.13(+0.92%) |
Jun 17, 2010 | 14.43 | 14.49 | 14.03 | 14.12 | 118,811 | -0.19(-1.33%) |
Jun 16, 2010 | 14.32 | 14.38 | 14.02 | 14.31 | 256,973 | -0.17(-1.17%) |
Jun 15, 2010 | 14.10 | 14.52 | 13.91 | 14.48 | 247,674 | +0.48(+3.43%) |
Jun 14, 2010 | 13.89 | 14.16 | 13.89 | 14.00 | 188,519 | +0.15(+1.08%) |
Jun 11, 2010 | 13.18 | 13.85 | 12.99 | 13.85 | 131,515 | +0.43(+3.20%) |
Jun 10, 2010 | 13.11 | 13.46 | 13.00 | 13.42 | 157,277 | +0.53(+4.11%) |
Jun 09, 2010 | 13.14 | 13.19 | 12.87 | 12.89 | 266,564 | -0.05(-0.39%) |
Jun 08, 2010 | 13.21 | 13.21 | 12.79 | 12.94 | 238,738 | -0.18(-1.37%) |
Jun 07, 2010 | 13.51 | 13.66 | 13.10 | 13.12 | 146,217 | -0.35(-2.60%) |
Jun 04, 2010 | 13.67 | 13.83 | 13.44 | 13.47 | 177,140 | -0.52(-3.72%) |
Jun 03, 2010 | 13.74 | 14.08 | 13.58 | 13.99 | 288,046 | +0.32(+2.34%) |
Jun 02, 2010 | 13.22 | 13.70 | 12.97 | 13.67 | 234,796 | +0.47(+3.56%) |