Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.65 | 12.70 | 12.16 | 12.26 | 1,330,390 | -0.43(-3.39%) |
Aug 30, 2010 | 13.06 | 13.15 | 12.69 | 12.69 | 435,810 | -0.45(-3.44%) |
Aug 27, 2010 | 12.87 | 13.21 | 12.59 | 13.14 | 517,438 | +0.52(+4.15%) |
Aug 26, 2010 | 13.14 | 13.16 | 12.61 | 12.62 | 714,713 | -0.49(-3.75%) |
Aug 25, 2010 | 12.74 | 13.13 | 12.66 | 13.11 | 1,121,499 | +0.31(+2.44%) |
Aug 24, 2010 | 13.08 | 13.10 | 12.74 | 12.80 | 1,238,469 | -0.42(-3.14%) |
Aug 23, 2010 | 13.37 | 13.51 | 13.12 | 13.21 | 863,600 | -0.16(-1.17%) |
Aug 20, 2010 | 13.54 | 13.59 | 13.31 | 13.37 | 1,040,686 | -0.20(-1.45%) |
Aug 19, 2010 | 13.85 | 13.93 | 13.54 | 13.57 | 1,054,651 | -0.39(-2.82%) |
Aug 18, 2010 | 14.03 | 14.30 | 13.86 | 13.96 | 622,881 | -0.10(-0.70%) |
Aug 17, 2010 | 13.97 | 14.52 | 13.97 | 14.06 | 733,341 | +0.14(+1.03%) |
Aug 16, 2010 | 13.83 | 14.12 | 13.74 | 13.91 | 425,322 | +0.09(+0.65%) |
Aug 13, 2010 | 14.01 | 14.24 | 13.82 | 13.83 | 635,950 | -0.26(-1.87%) |
Aug 12, 2010 | 14.07 | 14.30 | 13.85 | 14.09 | 797,781 | -0.21(-1.50%) |
Aug 11, 2010 | 14.56 | 14.60 | 14.21 | 14.30 | 837,705 | -0.43(-2.94%) |
Aug 10, 2010 | 15.20 | 15.29 | 14.67 | 14.74 | 990,692 | -0.65(-4.24%) |
Aug 09, 2010 | 15.28 | 15.57 | 15.01 | 15.39 | 873,695 | +0.15(+0.97%) |
Aug 06, 2010 | 15.32 | 15.47 | 15.00 | 15.24 | 1,029,718 | -0.22(-1.42%) |
Aug 05, 2010 | 15.83 | 16.07 | 15.39 | 15.46 | 1,191,109 | -0.44(-2.78%) |
Aug 04, 2010 | 16.63 | 16.69 | 15.50 | 15.90 | 1,463,574 | -0.70(-4.22%) |
Aug 03, 2010 | 16.08 | 16.86 | 15.87 | 16.60 | 2,293,367 | +0.87(+5.54%) |
Aug 02, 2010 | 15.91 | 16.26 | 15.64 | 15.73 | 1,164,558 | -0.06(-0.40%) |
Jul 30, 2010 | 15.95 | 16.08 | 15.77 | 15.80 | 627,209 | -0.39(-2.40%) |
Jul 29, 2010 | 16.54 | 16.54 | 15.77 | 16.18 | 566,831 | -0.19(-1.17%) |
Jul 28, 2010 | 16.71 | 16.79 | 16.31 | 16.38 | 518,870 | -0.42(-2.47%) |
Jul 27, 2010 | 17.28 | 17.40 | 16.58 | 16.79 | 626,471 | -0.43(-2.49%) |
Jul 26, 2010 | 16.21 | 17.27 | 16.09 | 17.22 | 894,512 | +1.11(+6.91%) |
Jul 23, 2010 | 15.77 | 16.25 | 15.61 | 16.11 | 446,992 | +0.23(+1.46%) |
Jul 22, 2010 | 15.41 | 15.92 | 15.36 | 15.88 | 322,386 | +0.68(+4.47%) |
Jul 21, 2010 | 15.75 | 15.75 | 15.19 | 15.20 | 261,119 | -0.44(-2.80%) |
Jul 20, 2010 | 15.05 | 15.68 | 14.61 | 15.64 | 526,490 | +0.46(+3.03%) |
Jul 19, 2010 | 14.87 | 15.19 | 14.59 | 15.18 | 263,502 | +0.34(+2.32%) |
Jul 16, 2010 | 15.32 | 15.48 | 14.77 | 14.83 | 404,532 | -0.65(-4.19%) |
Jul 15, 2010 | 15.70 | 15.70 | 15.24 | 15.48 | 486,468 | -0.25(-1.56%) |
Jul 14, 2010 | 15.52 | 15.89 | 15.44 | 15.72 | 447,374 | +0.11(+0.72%) |
Jul 13, 2010 | 15.24 | 15.67 | 15.23 | 15.61 | 455,263 | +0.55(+3.68%) |
Jul 12, 2010 | 15.19 | 15.42 | 14.92 | 15.06 | 270,344 | -0.24(-1.58%) |
Jul 09, 2010 | 15.18 | 15.32 | 14.89 | 15.30 | 434,741 | +0.04(+0.29%) |
Jul 08, 2010 | 15.42 | 15.42 | 14.85 | 15.26 | 402,146 | -0.02(-0.12%) |
Jul 07, 2010 | 14.58 | 15.40 | 14.49 | 15.27 | 689,297 | +0.69(+4.75%) |
Jul 06, 2010 | 14.44 | 14.89 | 14.43 | 14.58 | 704,539 | +0.27(+1.91%) |
Jul 02, 2010 | 14.53 | 14.53 | 14.05 | 14.31 | 284,312 | -0.11(-0.74%) |
Jul 01, 2010 | 14.34 | 14.56 | 14.12 | 14.42 | 677,071 | +0.03(+0.20%) |
Jun 30, 2010 | 14.31 | 14.58 | 14.20 | 14.39 | 603,993 | +0.10(+0.70%) |
Jun 29, 2010 | 14.58 | 14.68 | 14.20 | 14.29 | 652,038 | -0.25(-1.75%) |
Jun 25, 2010 | 14.67 | 14.69 | 14.22 | 14.54 | 1,007,478 | +0.34(+2.39%) |
Jun 24, 2010 | 14.56 | 14.74 | 14.03 | 14.20 | 821,628 | -0.40(-2.72%) |
Jun 23, 2010 | 15.01 | 15.11 | 14.34 | 14.60 | 1,573,674 | -0.48(-3.20%) |
Jun 22, 2010 | 15.97 | 16.31 | 15.00 | 15.08 | 864,696 | -0.81(-5.12%) |
Jun 21, 2010 | 16.02 | 16.26 | 15.68 | 15.89 | 826,679 | +0.08(+0.51%) |
Jun 18, 2010 | 15.81 | 15.92 | 15.63 | 15.81 | 675,767 | +0.09(+0.57%) |
Jun 17, 2010 | 15.65 | 15.80 | 15.37 | 15.72 | 556,774 | +0.10(+0.63%) |
Jun 16, 2010 | 15.15 | 15.94 | 15.13 | 15.63 | 1,462,158 | +0.66(+4.42%) |
Jun 15, 2010 | 15.13 | 15.22 | 14.86 | 14.96 | 1,099,069 | -0.03(-0.21%) |
Jun 14, 2010 | 14.73 | 15.18 | 14.73 | 15.00 | 598,074 | +0.33(+2.25%) |
Jun 11, 2010 | 14.38 | 14.75 | 14.33 | 14.67 | 698,781 | +0.24(+1.67%) |
Jun 10, 2010 | 14.04 | 14.50 | 14.00 | 14.42 | 841,210 | +0.61(+4.43%) |
Jun 09, 2010 | 14.11 | 14.24 | 13.74 | 13.81 | 525,730 | -0.15(-1.09%) |
Jun 08, 2010 | 14.18 | 14.25 | 13.80 | 13.96 | 585,094 | -0.17(-1.23%) |
Jun 07, 2010 | 14.31 | 14.52 | 14.12 | 14.14 | 585,578 | -0.18(-1.28%) |
Jun 04, 2010 | 15.04 | 15.11 | 14.29 | 14.32 | 616,398 | -0.98(-6.40%) |
Jun 03, 2010 | 14.84 | 15.35 | 14.84 | 15.30 | 452,425 | +0.48(+3.23%) |
Jun 02, 2010 | 14.89 | 14.99 | 14.61 | 14.82 | 913,395 | +0.02(+0.15%) |