Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.39 | 14.57 | 14.37 | 14.49 | 1,127 | +0.02(+0.11%) |
Aug 30, 2010 | 14.49 | 14.59 | 14.31 | 14.47 | 5,251 | -0.02(-0.11%) |
Aug 27, 2010 | 14.49 | 14.51 | 14.27 | 14.49 | 4,766 | +0.01(+0.06%) |
Aug 26, 2010 | 14.90 | 14.90 | 14.19 | 14.48 | 129 | -0.65(-4.27%) |
Aug 25, 2010 | 15.62 | 15.62 | 15.04 | 15.13 | 125 | -0.50(-3.22%) |
Aug 24, 2010 | 15.51 | 15.94 | 15.15 | 15.63 | 125 | -0.07(-0.46%) |
Aug 23, 2010 | 14.66 | 15.70 | 14.66 | 15.70 | 9,540 | +1.21(+8.37%) |
Aug 20, 2010 | 14.28 | 14.50 | 14.04 | 14.49 | 4,731 | +0.18(+1.28%) |
Aug 19, 2010 | 14.18 | 14.32 | 14.13 | 14.31 | 125 | +0.03(+0.22%) |
Aug 18, 2010 | 14.44 | 14.45 | 14.24 | 14.27 | 125 | -0.08(-0.56%) |
Aug 17, 2010 | 14.14 | 14.72 | 13.99 | 14.35 | 4,384 | +0.01(+0.06%) |
Aug 16, 2010 | 14.01 | 14.35 | 14.00 | 14.35 | 7,515 | +0.12(+0.84%) |
Aug 13, 2010 | 14.23 | 14.61 | 14.19 | 14.23 | 15,532 | -0.29(-1.98%) |
Aug 12, 2010 | 14.43 | 14.73 | 14.19 | 14.51 | 16,409 | -0.29(-1.94%) |
Aug 11, 2010 | 14.86 | 14.88 | 14.58 | 14.80 | 6,082 | -0.13(-0.86%) |
Aug 10, 2010 | 15.07 | 15.07 | 14.81 | 14.93 | 187 | -0.12(-0.80%) |
Aug 09, 2010 | 15.10 | 15.26 | 14.75 | 15.05 | 7,390 | +0.16(+1.07%) |
Aug 06, 2010 | 14.89 | 15.30 | 14.79 | 14.89 | 4,500 | -0.32(-2.10%) |
Aug 05, 2010 | 15.09 | 15.23 | 14.95 | 15.21 | 11,853 | +0.29(+1.93%) |
Aug 04, 2010 | 14.80 | 15.09 | 14.56 | 14.92 | 187 | +0.13(+0.86%) |
Aug 03, 2010 | 14.63 | 14.80 | 14.47 | 14.79 | 23,825 | +0.26(+1.81%) |
Aug 02, 2010 | 14.85 | 14.85 | 14.37 | 14.53 | 13,465 | -0.32(-2.15%) |
Jul 30, 2010 | 14.85 | 14.98 | 14.46 | 14.85 | 68,933 | -0.11(-0.75%) |
Jul 29, 2010 | 14.63 | 14.96 | 14.51 | 14.96 | 375 | -0.13(-0.85%) |
Jul 28, 2010 | 14.42 | 15.09 | 14.42 | 15.09 | 1,509 | +0.27(+1.83%) |
Jul 27, 2010 | 14.61 | 14.99 | 14.61 | 14.82 | 125 | +0.32(+2.20%) |
Jul 26, 2010 | 13.94 | 14.50 | 13.94 | 14.50 | 21,530 | +0.49(+3.48%) |
Jul 23, 2010 | 14.70 | 14.91 | 14.01 | 14.01 | 12,306 | -0.36(-2.50%) |
Jul 22, 2010 | 14.64 | 14.64 | 14.32 | 14.37 | 4,760 | -0.07(-0.50%) |
Jul 21, 2010 | 14.44 | 14.57 | 14.37 | 14.44 | 3,256 | +0.14(+1.01%) |
Jul 20, 2010 | 15.10 | 15.10 | 14.19 | 14.30 | 481 | -1.01(-6.62%) |
Jul 19, 2010 | 15.50 | 15.53 | 15.27 | 15.31 | 6,339 | +0.10(+0.68%) |
Jul 16, 2010 | 15.21 | 15.61 | 15.17 | 15.21 | 14,505 | -0.34(-2.18%) |
Jul 15, 2010 | 15.62 | 15.81 | 15.47 | 15.55 | 4,259 | +0.17(+1.12%) |
Jul 14, 2010 | 15.09 | 15.44 | 15.09 | 15.38 | 2,755 | +0.65(+4.39%) |
Jul 13, 2010 | 14.53 | 15.08 | 14.37 | 14.73 | 309 | +0.36(+2.50%) |
Jul 12, 2010 | 14.56 | 14.56 | 14.37 | 14.37 | 876 | -0.19(-1.32%) |
Jul 09, 2010 | 14.56 | 14.56 | 14.31 | 14.56 | 3,072 | +0.00(+0.01%) |
Jul 08, 2010 | 14.25 | 14.70 | 14.21 | 14.56 | 250 | +0.37(+2.57%) |
Jul 07, 2010 | 13.97 | 14.33 | 13.97 | 14.19 | 7,467 | +0.30(+2.18%) |
Jul 06, 2010 | 13.77 | 13.98 | 13.57 | 13.89 | 8,526 | +0.19(+1.40%) |
Jul 02, 2010 | 13.70 | 13.75 | 13.49 | 13.70 | 2,975 | +0.11(+0.79%) |
Jul 01, 2010 | 13.60 | 13.61 | 13.28 | 13.59 | 5,384 | +0.17(+1.23%) |
Jun 30, 2010 | 13.73 | 13.73 | 13.37 | 13.43 | 376 | -0.24(-1.79%) |
Jun 29, 2010 | 14.05 | 14.09 | 13.60 | 13.67 | 822 | -1.40(-9.27%) |
Jun 25, 2010 | 15.07 | 15.14 | 14.38 | 15.07 | 6,271 | +0.43(+2.91%) |
Jun 24, 2010 | 14.89 | 14.89 | 14.52 | 14.64 | 16,146 | -0.27(-1.80%) |
Jun 23, 2010 | 15.00 | 15.04 | 14.82 | 14.91 | 126 | -0.13(-0.84%) |
Jun 22, 2010 | 15.27 | 15.60 | 14.97 | 15.04 | 357 | -0.32(-2.06%) |
Jun 21, 2010 | 15.55 | 15.75 | 15.35 | 15.35 | 5,283 | -0.24(-1.52%) |
Jun 18, 2010 | 15.59 | 15.78 | 15.41 | 15.59 | 3,813 | -0.04(-0.25%) |
Jun 17, 2010 | 15.86 | 15.86 | 15.40 | 15.63 | 2,347 | -0.14(-0.90%) |
Jun 16, 2010 | 15.63 | 15.87 | 15.49 | 15.77 | 13,772 | +0.17(+1.06%) |
Jun 15, 2010 | 15.52 | 16.10 | 15.33 | 15.60 | 126 | +0.04(+0.25%) |
Jun 14, 2010 | 15.64 | 15.73 | 15.30 | 15.56 | 8,769 | -0.11(-0.70%) |
Jun 11, 2010 | 15.55 | 15.79 | 15.23 | 15.67 | 10,516 | +0.01(+0.05%) |
Jun 10, 2010 | 16.10 | 16.10 | 15.54 | 15.67 | 516 | -0.10(-0.65%) |
Jun 09, 2010 | 15.84 | 15.84 | 15.39 | 15.77 | 6,265 | -0.13(-0.84%) |
Jun 08, 2010 | 16.27 | 16.57 | 15.79 | 15.90 | 16,732 | -0.67(-4.05%) |
Jun 07, 2010 | 17.01 | 17.01 | 16.34 | 16.57 | 9,226 | -0.06(-0.33%) |
Jun 04, 2010 | 16.63 | 16.89 | 16.23 | 16.63 | 3,927 | -0.12(-0.71%) |
Jun 03, 2010 | 16.89 | 17.12 | 16.58 | 16.75 | 2,893 | +0.09(+0.57%) |
Jun 02, 2010 | 17.02 | 17.05 | 16.57 | 16.65 | 323 | +0.09(+0.52%) |