Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.37 | 12.54 | 12.22 | 12.47 | 1,038,087 | +0.13(+1.04%) |
Aug 30, 2010 | 12.60 | 12.84 | 12.33 | 12.34 | 486,814 | -0.32(-2.52%) |
Aug 27, 2010 | 12.83 | 12.89 | 12.54 | 12.66 | 498,175 | -0.06(-0.50%) |
Aug 26, 2010 | 12.63 | 12.87 | 12.41 | 12.73 | 762,326 | +0.11(+0.84%) |
Aug 25, 2010 | 12.63 | 12.75 | 12.37 | 12.62 | 494,641 | -0.12(-0.95%) |
Aug 24, 2010 | 12.78 | 12.92 | 12.45 | 12.74 | 476,324 | -0.13(-0.99%) |
Aug 23, 2010 | 13.17 | 13.31 | 12.85 | 12.87 | 502,808 | -0.21(-1.63%) |
Aug 20, 2010 | 13.00 | 13.10 | 12.84 | 13.08 | 291,303 | +0.06(+0.49%) |
Aug 19, 2010 | 12.81 | 13.17 | 12.75 | 13.02 | 688,064 | +0.20(+1.55%) |
Aug 18, 2010 | 13.00 | 13.03 | 12.53 | 12.82 | 1,826,337 | -0.17(-1.31%) |
Aug 17, 2010 | 13.09 | 13.31 | 12.97 | 12.99 | 438,313 | -0.05(-0.38%) |
Aug 16, 2010 | 12.95 | 13.18 | 12.89 | 13.04 | 422,440 | +0.01(+0.11%) |
Aug 13, 2010 | 13.09 | 13.17 | 12.89 | 13.02 | 392,587 | -0.09(-0.70%) |
Aug 12, 2010 | 12.92 | 13.29 | 12.81 | 13.12 | 466,042 | -0.01(-0.05%) |
Aug 11, 2010 | 13.19 | 13.31 | 13.03 | 13.12 | 573,703 | -0.30(-2.22%) |
Aug 10, 2010 | 13.51 | 13.63 | 13.37 | 13.42 | 566,138 | -0.23(-1.72%) |
Aug 09, 2010 | 13.55 | 13.71 | 13.46 | 13.66 | 654,475 | +0.21(+1.53%) |
Aug 06, 2010 | 13.38 | 13.54 | 13.22 | 13.45 | 706,557 | -0.05(-0.37%) |
Aug 05, 2010 | 13.62 | 13.74 | 13.44 | 13.50 | 851,873 | -0.17(-1.27%) |
Aug 04, 2010 | 13.56 | 13.88 | 13.56 | 13.67 | 1,022,417 | +0.20(+1.46%) |
Aug 03, 2010 | 13.57 | 13.72 | 13.37 | 13.48 | 974,106 | -0.20(-1.44%) |
Aug 02, 2010 | 14.13 | 14.18 | 13.58 | 13.67 | 1,818,959 | -0.09(-0.66%) |
Jul 30, 2010 | 14.78 | 14.78 | 13.61 | 13.77 | 4,880,081 | -1.89(-12.09%) |
Jul 29, 2010 | 15.93 | 16.19 | 15.57 | 15.66 | 928,300 | -0.11(-0.71%) |
Jul 28, 2010 | 15.78 | 16.14 | 15.66 | 15.77 | 873,585 | +0.01(+0.04%) |
Jul 27, 2010 | 15.93 | 16.01 | 15.67 | 15.76 | 826,486 | -0.05(-0.31%) |
Jul 26, 2010 | 15.99 | 16.19 | 15.76 | 15.81 | 1,166,968 | -0.21(-1.32%) |
Jul 23, 2010 | 16.23 | 16.47 | 15.76 | 16.02 | 1,233,553 | -0.20(-1.26%) |
Jul 22, 2010 | 16.26 | 16.74 | 16.09 | 16.23 | 1,152,836 | +0.20(+1.23%) |
Jul 21, 2010 | 16.71 | 16.96 | 15.93 | 16.03 | 629,911 | -0.61(-3.68%) |
Jul 20, 2010 | 16.03 | 16.75 | 15.78 | 16.64 | 700,566 | +0.44(+2.74%) |
Jul 19, 2010 | 16.18 | 16.47 | 15.83 | 16.20 | 673,870 | -0.03(-0.17%) |
Jul 16, 2010 | 16.92 | 17.29 | 16.02 | 16.23 | 1,143,786 | -0.80(-4.71%) |
Jul 15, 2010 | 16.63 | 17.09 | 16.21 | 17.03 | 734,108 | +0.34(+2.07%) |
Jul 14, 2010 | 16.35 | 16.96 | 16.35 | 16.69 | 688,060 | +0.27(+1.63%) |
Jul 13, 2010 | 16.16 | 16.54 | 16.12 | 16.42 | 666,622 | +0.39(+2.41%) |
Jul 12, 2010 | 16.04 | 16.31 | 15.96 | 16.03 | 547,651 | -0.06(-0.39%) |
Jul 09, 2010 | 15.86 | 16.24 | 15.50 | 16.09 | 463,555 | +0.23(+1.46%) |
Jul 08, 2010 | 15.75 | 15.93 | 15.52 | 15.86 | 871,676 | +0.21(+1.35%) |
Jul 07, 2010 | 15.49 | 15.88 | 15.29 | 15.65 | 1,076,462 | +0.27(+1.79%) |
Jul 06, 2010 | 16.24 | 16.32 | 15.37 | 15.38 | 782,547 | -0.61(-3.83%) |
Jul 02, 2010 | 16.33 | 16.46 | 15.97 | 15.99 | 463,204 | -0.24(-1.47%) |
Jul 01, 2010 | 16.13 | 16.36 | 15.38 | 16.23 | 851,180 | +0.08(+0.52%) |
Jun 30, 2010 | 16.03 | 16.70 | 15.93 | 16.14 | 563,544 | +0.08(+0.48%) |
Jun 29, 2010 | 16.50 | 16.88 | 15.94 | 16.07 | 629,622 | -0.82(-4.87%) |
Jun 25, 2010 | 16.48 | 17.01 | 16.09 | 16.89 | 681,022 | +0.41(+2.48%) |
Jun 24, 2010 | 16.75 | 17.03 | 16.40 | 16.48 | 453,680 | -0.40(-2.38%) |
Jun 23, 2010 | 16.70 | 17.52 | 16.51 | 16.88 | 1,108,867 | +0.13(+0.80%) |
Jun 22, 2010 | 16.18 | 17.19 | 16.18 | 16.75 | 1,170,946 | +0.65(+4.07%) |
Jun 21, 2010 | 16.73 | 16.81 | 16.07 | 16.09 | 635,312 | -0.39(-2.35%) |
Jun 18, 2010 | 16.44 | 16.71 | 16.22 | 16.48 | 1,017,156 | +0.08(+0.52%) |
Jun 17, 2010 | 16.47 | 16.56 | 16.05 | 16.40 | 465,794 | -0.01(-0.09%) |
Jun 16, 2010 | 16.18 | 16.60 | 16.00 | 16.41 | 519,630 | +0.14(+0.87%) |
Jun 15, 2010 | 16.27 | 16.49 | 15.86 | 16.27 | 730,088 | +0.18(+1.09%) |
Jun 14, 2010 | 15.48 | 16.40 | 15.48 | 16.09 | 962,160 | +0.73(+4.76%) |
Jun 11, 2010 | 14.92 | 15.45 | 14.75 | 15.36 | 497,309 | +0.28(+1.87%) |
Jun 10, 2010 | 14.93 | 15.10 | 14.74 | 15.08 | 686,746 | +0.35(+2.39%) |
Jun 09, 2010 | 14.34 | 14.98 | 14.29 | 14.73 | 760,500 | +0.43(+3.00%) |
Jun 08, 2010 | 14.53 | 14.69 | 13.81 | 14.30 | 1,012,787 | -0.19(-1.31%) |
Jun 07, 2010 | 14.84 | 14.97 | 14.36 | 14.49 | 676,043 | -0.42(-2.79%) |
Jun 04, 2010 | 15.29 | 15.45 | 14.76 | 14.91 | 800,140 | -0.89(-5.66%) |
Jun 03, 2010 | 15.74 | 15.86 | 15.42 | 15.80 | 527,530 | +0.17(+1.08%) |
Jun 02, 2010 | 15.14 | 15.63 | 14.96 | 15.63 | 727,575 | +0.42(+2.73%) |