Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 13.27 | 13.29 | 12.99 | 13.29 | 820 | +0.10(+0.78%) |
Aug 30, 2010 | 13.21 | 13.29 | 13.12 | 13.19 | 353,149 | +0.02(+0.17%) |
Aug 27, 2010 | 13.17 | 13.29 | 13.12 | 13.17 | 254,901 | -0.06(-0.44%) |
Aug 26, 2010 | 13.34 | 13.44 | 13.19 | 13.23 | 112,842 | -0.07(-0.49%) |
Aug 25, 2010 | 13.12 | 13.31 | 13.11 | 13.29 | 336,571 | +0.14(+1.06%) |
Aug 24, 2010 | 13.05 | 13.25 | 12.99 | 13.16 | 444,854 | +0.01(+0.11%) |
Aug 23, 2010 | 13.23 | 13.36 | 13.04 | 13.14 | 419,580 | -0.02(-0.17%) |
Aug 20, 2010 | 13.10 | 13.21 | 13.01 | 13.16 | 701,207 | +0.01(+0.06%) |
Aug 19, 2010 | 13.27 | 13.29 | 13.06 | 13.16 | 224,637 | -0.14(-1.04%) |
Aug 18, 2010 | 13.08 | 13.31 | 13.02 | 13.29 | 451,958 | +0.21(+1.59%) |
Aug 17, 2010 | 13.04 | 13.14 | 12.93 | 13.09 | 429,965 | +0.17(+1.29%) |
Aug 16, 2010 | 12.66 | 13.13 | 12.66 | 12.92 | 653,180 | +0.19(+1.48%) |
Aug 13, 2010 | 12.73 | 12.85 | 12.66 | 12.73 | 277,916 | -0.07(-0.51%) |
Aug 12, 2010 | 12.66 | 12.82 | 12.59 | 12.80 | 387,431 | +0.04(+0.34%) |
Aug 11, 2010 | 13.08 | 13.10 | 12.72 | 12.75 | 554,411 | -0.47(-3.57%) |
Aug 10, 2010 | 13.23 | 13.35 | 13.11 | 13.22 | 1,048,526 | -0.13(-0.98%) |
Aug 09, 2010 | 13.44 | 13.44 | 13.26 | 13.36 | 506,888 | -0.03(-0.22%) |
Aug 06, 2010 | 13.38 | 13.73 | 13.21 | 13.38 | 850,348 | -0.19(-1.39%) |
Aug 05, 2010 | 13.49 | 13.59 | 13.42 | 13.57 | 580,337 | +0.08(+0.59%) |
Aug 04, 2010 | 13.45 | 13.62 | 13.41 | 13.49 | 433,152 | +0.04(+0.27%) |
Aug 03, 2010 | 13.61 | 13.65 | 13.44 | 13.46 | 412,679 | -0.17(-1.28%) |
Aug 02, 2010 | 13.65 | 13.67 | 13.38 | 13.63 | 469,439 | +0.11(+0.81%) |
Jul 30, 2010 | 13.52 | 13.69 | 13.44 | 13.52 | 489,115 | -0.12(-0.85%) |
Jul 29, 2010 | 13.81 | 13.82 | 13.50 | 13.64 | 635,820 | -0.09(-0.69%) |
Jul 28, 2010 | 13.78 | 13.82 | 13.63 | 13.73 | 845,717 | -0.04(-0.26%) |
Jul 27, 2010 | 13.76 | 13.86 | 13.63 | 13.77 | 317,252 | +0.07(+0.53%) |
Jul 26, 2010 | 13.38 | 13.72 | 13.38 | 13.70 | 375,358 | +0.31(+2.33%) |
Jul 23, 2010 | 13.36 | 13.47 | 13.27 | 13.38 | 536,765 | -0.02(-0.16%) |
Jul 22, 2010 | 13.53 | 13.58 | 13.28 | 13.41 | 979,407 | -0.01(-0.11%) |
Jul 21, 2010 | 13.64 | 13.68 | 13.36 | 13.42 | 578,185 | -0.12(-0.86%) |
Jul 20, 2010 | 13.08 | 13.65 | 13.08 | 13.54 | 769,158 | +0.21(+1.58%) |
Jul 19, 2010 | 13.30 | 13.48 | 13.23 | 13.33 | 747,326 | +0.04(+0.27%) |
Jul 16, 2010 | 13.29 | 13.35 | 12.48 | 13.29 | 6,947,489 | -0.33(-2.45%) |
Jul 15, 2010 | 13.39 | 13.77 | 13.39 | 13.62 | 2,382,006 | -0.02(-0.16%) |
Jul 14, 2010 | 14.71 | 14.78 | 13.20 | 13.65 | 4,909,516 | -1.25(-8.39%) |
Jul 13, 2010 | 14.66 | 15.02 | 14.60 | 14.90 | 1,100 | +0.09(+0.58%) |
Jul 12, 2010 | 14.58 | 14.92 | 14.48 | 14.81 | 549,060 | +0.22(+1.50%) |
Jul 09, 2010 | 14.59 | 14.69 | 13.41 | 14.59 | 1,235,934 | +0.90(+6.58%) |
Jul 08, 2010 | 13.70 | 13.78 | 13.67 | 13.69 | 279,248 | +0.07(+0.53%) |
Jul 07, 2010 | 13.43 | 13.63 | 13.30 | 13.62 | 498,181 | +0.20(+1.46%) |
Jul 06, 2010 | 14.03 | 14.03 | 13.33 | 13.42 | 684,975 | -0.24(-1.75%) |
Jul 02, 2010 | 13.66 | 13.78 | 13.26 | 13.66 | 767,057 | +0.33(+2.51%) |
Jul 01, 2010 | 13.20 | 13.45 | 13.20 | 13.33 | 662,004 | +0.09(+0.66%) |
Jun 30, 2010 | 13.46 | 13.57 | 13.05 | 13.24 | 1,420 | -0.28(-2.10%) |
Jun 29, 2010 | 13.66 | 13.72 | 13.48 | 13.52 | 1,260,841 | -0.32(-2.31%) |
Jun 25, 2010 | 13.84 | 14.02 | 13.65 | 13.84 | 554,926 | +0.04(+0.32%) |
Jun 24, 2010 | 14.18 | 14.31 | 13.71 | 13.80 | 925,307 | -0.39(-2.77%) |
Jun 23, 2010 | 14.58 | 14.58 | 14.17 | 14.19 | 528,993 | -0.28(-1.96%) |
Jun 22, 2010 | 14.63 | 14.69 | 14.43 | 14.47 | 460,500 | -0.10(-0.70%) |
Jun 21, 2010 | 15.00 | 15.08 | 14.53 | 14.58 | 618,028 | -0.31(-2.05%) |
Jun 18, 2010 | 14.88 | 15.16 | 14.82 | 14.88 | 368,304 | -0.20(-1.30%) |
Jun 17, 2010 | 15.11 | 15.16 | 14.97 | 15.08 | 280,975 | -0.02(-0.14%) |
Jun 16, 2010 | 15.20 | 15.32 | 15.06 | 15.10 | 376,184 | -0.15(-1.00%) |
Jun 15, 2010 | 15.38 | 15.40 | 15.17 | 15.25 | 202,012 | +0.00(+0.00%) |
Jun 14, 2010 | 15.28 | 15.48 | 15.23 | 15.25 | 155,291 | -0.03(-0.19%) |
Jun 11, 2010 | 14.92 | 15.37 | 14.92 | 15.28 | 349,376 | +0.20(+1.30%) |
Jun 10, 2010 | 14.96 | 15.16 | 14.66 | 15.08 | 503,480 | +0.22(+1.47%) |
Jun 09, 2010 | 14.63 | 15.03 | 14.63 | 14.87 | 356,329 | +0.23(+1.54%) |
Jun 08, 2010 | 14.44 | 14.67 | 14.32 | 14.64 | 398,489 | +0.31(+2.13%) |
Jun 07, 2010 | 14.42 | 14.50 | 14.28 | 14.34 | 759,222 | -0.09(-0.60%) |
Jun 04, 2010 | 14.42 | 14.71 | 14.39 | 14.42 | 384,801 | -0.43(-2.89%) |
Jun 03, 2010 | 14.82 | 14.99 | 14.76 | 14.85 | 402,671 | +0.11(+0.74%) |
Jun 02, 2010 | 14.73 | 14.74 | 14.50 | 14.74 | 626,822 | +0.12(+0.84%) |