Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.62 | 12.87 | 12.49 | 12.66 | 3,000 | +0.06(+0.46%) |
Aug 30, 2010 | 12.91 | 12.94 | 12.61 | 12.61 | 458,644 | -0.32(-2.51%) |
Aug 27, 2010 | 12.93 | 13.00 | 12.66 | 12.93 | 581,996 | +0.19(+1.50%) |
Aug 26, 2010 | 12.99 | 13.04 | 12.65 | 12.74 | 1,305 | -0.16(-1.22%) |
Aug 25, 2010 | 12.49 | 13.00 | 12.42 | 12.90 | 1,292 | +0.29(+2.30%) |
Aug 24, 2010 | 12.56 | 12.83 | 12.39 | 12.61 | 5,249 | -0.18(-1.43%) |
Aug 23, 2010 | 13.15 | 13.21 | 12.73 | 12.79 | 361,959 | -0.31(-2.34%) |
Aug 20, 2010 | 13.03 | 13.12 | 12.90 | 13.10 | 422,945 | +0.00(+0.00%) |
Aug 19, 2010 | 13.42 | 13.43 | 13.06 | 13.10 | 1,953 | -0.41(-3.01%) |
Aug 18, 2010 | 13.48 | 13.60 | 13.33 | 13.50 | 20,249 | +0.01(+0.06%) |
Aug 17, 2010 | 13.51 | 13.57 | 13.32 | 13.49 | 3,115 | +0.17(+1.31%) |
Aug 16, 2010 | 12.94 | 13.40 | 12.94 | 13.32 | 384,115 | -0.05(-0.37%) |
Aug 13, 2010 | 13.37 | 13.63 | 13.26 | 13.37 | 477,752 | -0.17(-1.22%) |
Aug 12, 2010 | 13.25 | 13.58 | 13.19 | 13.53 | 505,684 | -0.02(-0.12%) |
Aug 11, 2010 | 13.74 | 13.96 | 13.47 | 13.55 | 593,922 | -0.53(-3.77%) |
Aug 10, 2010 | 14.13 | 14.22 | 13.88 | 14.08 | 2,413 | -0.28(-1.96%) |
Aug 09, 2010 | 14.44 | 14.50 | 14.28 | 14.36 | 397,262 | +0.04(+0.29%) |
Aug 06, 2010 | 14.32 | 14.49 | 14.11 | 14.32 | 427,274 | -0.09(-0.63%) |
Aug 05, 2010 | 14.42 | 14.60 | 14.33 | 14.41 | 382,597 | -0.12(-0.86%) |
Aug 04, 2010 | 14.41 | 14.67 | 14.30 | 14.54 | 513,820 | +0.23(+1.62%) |
Aug 03, 2010 | 14.79 | 14.90 | 14.20 | 14.30 | 605,718 | -0.61(-4.06%) |
Aug 02, 2010 | 15.46 | 15.64 | 14.88 | 14.91 | 477,668 | -0.32(-2.12%) |
Jul 30, 2010 | 15.23 | 15.26 | 14.74 | 15.23 | 405,115 | +0.19(+1.27%) |
Jul 29, 2010 | 15.06 | 15.21 | 14.76 | 15.04 | 237,755 | +0.09(+0.61%) |
Jul 28, 2010 | 14.95 | 15.11 | 14.85 | 14.95 | 2,095 | -0.14(-0.93%) |
Jul 27, 2010 | 14.89 | 15.25 | 14.89 | 15.09 | 510,323 | +0.29(+1.96%) |
Jul 26, 2010 | 14.60 | 14.80 | 14.45 | 14.80 | 245,108 | +0.30(+2.06%) |
Jul 23, 2010 | 14.09 | 14.64 | 14.01 | 14.50 | 454,843 | +0.30(+2.10%) |
Jul 22, 2010 | 13.86 | 14.25 | 13.86 | 14.21 | 377,159 | +0.59(+4.32%) |
Jul 21, 2010 | 13.82 | 14.01 | 13.59 | 13.62 | 263,752 | -0.12(-0.90%) |
Jul 20, 2010 | 13.25 | 13.76 | 13.19 | 13.74 | 309,018 | +0.25(+1.84%) |
Jul 19, 2010 | 13.37 | 13.53 | 13.18 | 13.49 | 198,056 | +0.14(+1.06%) |
Jul 16, 2010 | 13.35 | 13.92 | 13.31 | 13.35 | 463,539 | -0.68(-4.84%) |
Jul 15, 2010 | 14.21 | 14.26 | 13.81 | 14.03 | 214,705 | -0.19(-1.34%) |
Jul 14, 2010 | 14.01 | 14.26 | 13.92 | 14.22 | 334,805 | +0.11(+0.76%) |
Jul 13, 2010 | 14.11 | 14.18 | 13.72 | 14.11 | 5,124 | +0.61(+4.54%) |
Jul 12, 2010 | 13.75 | 13.94 | 13.39 | 13.50 | 177,438 | -0.34(-2.46%) |
Jul 09, 2010 | 13.84 | 13.85 | 13.53 | 13.84 | 226,026 | +0.15(+1.09%) |
Jul 08, 2010 | 13.69 | 13.85 | 13.52 | 13.69 | 1,557 | +0.02(+0.12%) |
Jul 07, 2010 | 13.68 | 13.68 | 13.29 | 13.68 | 297,118 | +0.38(+2.87%) |
Jul 06, 2010 | 13.29 | 13.79 | 13.22 | 13.29 | 2,848 | -0.19(-1.41%) |
Jul 02, 2010 | 13.48 | 13.72 | 13.29 | 13.48 | 342,709 | -0.05(-0.37%) |
Jul 01, 2010 | 13.56 | 13.63 | 13.24 | 13.53 | 521,377 | -0.05(-0.37%) |
Jun 30, 2010 | 13.58 | 13.92 | 13.42 | 13.58 | 5,516 | +0.07(+0.55%) |
Jun 29, 2010 | 14.13 | 14.34 | 13.39 | 13.51 | 870,077 | -1.16(-7.91%) |
Jun 25, 2010 | 14.67 | 15.01 | 14.42 | 14.67 | 1,846,366 | -0.18(-1.23%) |
Jun 24, 2010 | 14.85 | 15.13 | 14.79 | 14.85 | 293 | -0.16(-1.05%) |
Jun 23, 2010 | 14.92 | 15.21 | 14.75 | 15.01 | 789,641 | +0.12(+0.78%) |
Jun 22, 2010 | 14.89 | 15.56 | 14.86 | 14.89 | 1,439 | -0.31(-2.02%) |
Jun 21, 2010 | 15.38 | 15.64 | 15.08 | 15.20 | 211,047 | +0.05(+0.33%) |
Jun 18, 2010 | 15.15 | 15.42 | 15.09 | 15.15 | 390,045 | -0.12(-0.76%) |
Jun 17, 2010 | 15.27 | 15.39 | 14.98 | 15.27 | 279 | +0.03(+0.22%) |
Jun 16, 2010 | 15.39 | 15.47 | 15.21 | 15.23 | 208,298 | -0.31(-1.97%) |
Jun 15, 2010 | 15.54 | 15.59 | 15.13 | 15.54 | 2,503 | +0.53(+3.53%) |
Jun 14, 2010 | 15.10 | 15.38 | 14.89 | 15.01 | 450,839 | +0.02(+0.17%) |
Jun 11, 2010 | 14.74 | 14.98 | 14.65 | 14.98 | 251,972 | +0.03(+0.22%) |
Jun 10, 2010 | 14.95 | 14.95 | 14.60 | 14.95 | 2,326 | +0.51(+3.56%) |
Jun 09, 2010 | 14.73 | 14.92 | 14.36 | 14.44 | 434,095 | -0.13(-0.91%) |
Jun 08, 2010 | 14.44 | 14.80 | 14.33 | 14.57 | 484,765 | +0.16(+1.09%) |
Jun 07, 2010 | 14.83 | 14.89 | 14.40 | 14.41 | 406,059 | -0.32(-2.19%) |
Jun 04, 2010 | 14.74 | 15.36 | 14.67 | 14.74 | 479,477 | -0.83(-5.32%) |
Jun 03, 2010 | 15.56 | 15.66 | 15.25 | 15.56 | 381,512 | +0.39(+2.57%) |
Jun 02, 2010 | 15.18 | 15.31 | 14.93 | 15.18 | 503,886 | +0.24(+1.61%) |