Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.41 | 14.66 | 13.53 | 14.38 | 12,744 | +0.22(+1.53%) |
Aug 30, 2010 | 14.42 | 14.58 | 14.16 | 14.17 | 25,549 | -0.40(-2.72%) |
Aug 27, 2010 | 14.56 | 14.57 | 14.16 | 14.56 | 10,318 | +0.30(+2.07%) |
Aug 26, 2010 | 14.37 | 14.42 | 14.27 | 14.27 | 19,049 | -0.20(-1.39%) |
Aug 25, 2010 | 14.74 | 14.82 | 14.35 | 14.47 | 21,726 | -0.41(-2.73%) |
Aug 24, 2010 | 14.76 | 14.92 | 14.73 | 14.87 | 14,177 | +0.06(+0.41%) |
Aug 23, 2010 | 14.92 | 15.08 | 14.79 | 14.81 | 11,049 | +0.04(+0.25%) |
Aug 20, 2010 | 15.04 | 15.04 | 14.78 | 14.78 | 3,966 | -0.27(-1.78%) |
Aug 19, 2010 | 14.99 | 15.04 | 14.81 | 15.04 | 3,597 | -0.02(-0.14%) |
Aug 18, 2010 | 14.96 | 15.06 | 14.64 | 15.06 | 17,271 | +0.11(+0.72%) |
Aug 17, 2010 | 14.93 | 15.08 | 14.68 | 14.96 | 14,860 | +0.03(+0.18%) |
Aug 16, 2010 | 14.84 | 14.93 | 14.68 | 14.93 | 18,598 | +0.12(+0.82%) |
Aug 13, 2010 | 14.81 | 14.91 | 14.45 | 14.81 | 14,567 | -0.08(-0.55%) |
Aug 12, 2010 | 15.19 | 15.19 | 13.95 | 14.89 | 37,391 | -0.22(-1.44%) |
Aug 11, 2010 | 15.22 | 15.22 | 15.09 | 15.11 | 11,973 | -0.14(-0.94%) |
Aug 10, 2010 | 15.01 | 15.25 | 14.86 | 15.25 | 14,223 | -0.12(-0.81%) |
Aug 09, 2010 | 15.32 | 15.45 | 15.09 | 15.38 | 7,360 | -0.01(-0.05%) |
Aug 06, 2010 | 15.38 | 15.50 | 15.18 | 15.38 | 7,445 | +0.13(+0.88%) |
Aug 05, 2010 | 15.25 | 15.25 | 15.25 | 15.25 | 609 | +0.06(+0.42%) |
Aug 04, 2010 | 15.25 | 15.41 | 14.99 | 15.18 | 8,689 | +0.10(+0.64%) |
Aug 03, 2010 | 15.22 | 15.42 | 14.93 | 15.09 | 21,616 | -0.26(-1.71%) |
Aug 02, 2010 | 15.23 | 15.42 | 14.80 | 15.35 | 15,997 | +0.28(+1.85%) |
Jul 30, 2010 | 15.07 | 15.07 | 14.74 | 15.07 | 11,634 | +0.03(+0.22%) |
Jul 29, 2010 | 14.92 | 15.04 | 14.82 | 15.04 | 8,201 | +0.19(+1.29%) |
Jul 28, 2010 | 14.96 | 14.96 | 14.76 | 14.85 | 5,488 | -0.08(-0.51%) |
Jul 27, 2010 | 14.92 | 14.92 | 14.72 | 14.92 | 15,450 | +0.01(+0.04%) |
Jul 26, 2010 | 14.61 | 14.92 | 14.61 | 14.92 | 24,157 | +0.17(+1.17%) |
Jul 23, 2010 | 14.61 | 14.90 | 14.61 | 14.74 | 11,171 | +0.11(+0.78%) |
Jul 22, 2010 | 14.92 | 14.96 | 14.58 | 14.63 | 31,989 | -0.03(-0.22%) |
Jul 21, 2010 | 14.88 | 14.88 | 14.66 | 14.66 | 3,376 | -0.21(-1.38%) |
Jul 20, 2010 | 14.50 | 14.92 | 14.39 | 14.87 | 14,010 | +0.35(+2.43%) |
Jul 19, 2010 | 14.65 | 14.96 | 14.52 | 14.52 | 6,015 | -0.13(-0.91%) |
Jul 16, 2010 | 14.65 | 14.96 | 14.65 | 14.65 | 4,818 | -0.01(-0.09%) |
Jul 15, 2010 | 14.82 | 14.91 | 14.66 | 14.66 | 14,808 | -0.28(-1.85%) |
Jul 14, 2010 | 14.94 | 14.94 | 14.78 | 14.94 | 12,583 | +0.16(+1.10%) |
Jul 13, 2010 | 14.74 | 14.82 | 14.74 | 14.78 | 12,813 | +0.10(+0.69%) |
Jul 12, 2010 | 14.51 | 14.68 | 14.24 | 14.68 | 14,955 | -0.05(-0.35%) |
Jul 09, 2010 | 14.73 | 14.74 | 14.21 | 14.73 | 25,351 | +0.45(+3.17%) |
Jul 08, 2010 | 14.14 | 14.50 | 14.14 | 14.27 | 27,146 | -0.02(-0.11%) |
Jul 07, 2010 | 14.37 | 14.37 | 14.14 | 14.29 | 7,531 | +0.00(+0.02%) |
Jul 06, 2010 | 14.68 | 14.68 | 14.09 | 14.29 | 51,856 | -0.18(-1.24%) |
Jul 02, 2010 | 14.47 | 14.50 | 14.19 | 14.47 | 12,881 | +0.13(+0.94%) |
Jul 01, 2010 | 14.72 | 14.73 | 14.14 | 14.33 | 19,203 | -0.62(-4.17%) |
Jun 30, 2010 | 14.98 | 15.27 | 14.72 | 14.96 | 9,937 | -0.18(-1.18%) |
Jun 29, 2010 | 15.38 | 15.44 | 15.13 | 15.13 | 22,189 | -0.16(-1.03%) |
Jun 25, 2010 | 15.29 | 15.44 | 15.26 | 15.29 | 19,234 | +0.00(+0.00%) |
Jun 24, 2010 | 15.29 | 15.29 | 15.26 | 15.29 | 4,227 | +0.03(+0.17%) |
Jun 23, 2010 | 15.36 | 15.36 | 15.18 | 15.27 | 13,441 | +0.06(+0.36%) |
Jun 22, 2010 | 15.35 | 15.45 | 15.14 | 15.21 | 31,208 | +0.00(+0.00%) |
Jun 21, 2010 | 15.35 | 15.35 | 15.18 | 15.21 | 46,960 | +0.01(+0.09%) |
Jun 18, 2010 | 15.20 | 15.21 | 15.15 | 15.20 | 15,001 | -0.01(-0.09%) |
Jun 17, 2010 | 15.21 | 15.21 | 15.15 | 15.21 | 11,840 | +0.00(+0.00%) |
Jun 16, 2010 | 15.13 | 15.21 | 15.10 | 15.21 | 23,591 | +0.00(+0.00%) |
Jun 15, 2010 | 15.21 | 15.42 | 15.12 | 15.21 | 65,209 | +0.11(+0.75%) |
Jun 14, 2010 | 15.21 | 15.29 | 15.08 | 15.10 | 8,281 | -0.11(-0.72%) |
Jun 11, 2010 | 14.84 | 15.21 | 14.84 | 15.21 | 23,183 | +0.16(+1.05%) |
Jun 10, 2010 | 15.61 | 15.61 | 14.85 | 15.05 | 7,706 | +0.08(+0.56%) |
Jun 09, 2010 | 15.10 | 15.10 | 14.72 | 14.97 | 12,282 | +0.01(+0.09%) |
Jun 08, 2010 | 15.08 | 15.13 | 14.90 | 14.95 | 18,867 | -0.11(-0.71%) |
Jun 07, 2010 | 14.95 | 15.13 | 14.82 | 15.06 | 12,668 | +0.17(+1.15%) |
Jun 04, 2010 | 14.89 | 15.21 | 14.66 | 14.89 | 13,549 | +0.04(+0.24%) |
Jun 03, 2010 | 14.60 | 14.85 | 14.60 | 14.85 | 13,796 | +0.29(+1.98%) |
Jun 02, 2010 | 14.59 | 14.73 | 14.48 | 14.56 | 8,732 | -0.15(-1.01%) |