Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.34 | 14.59 | 13.46 | 14.32 | 12,804 | +0.22(+1.53%) |
Aug 30, 2010 | 14.35 | 14.52 | 14.09 | 14.10 | 25,668 | -0.39(-2.72%) |
Aug 27, 2010 | 14.49 | 14.50 | 14.09 | 14.49 | 10,366 | +0.29(+2.07%) |
Aug 26, 2010 | 14.30 | 14.35 | 14.20 | 14.20 | 19,138 | -0.20(-1.39%) |
Aug 25, 2010 | 14.67 | 14.76 | 14.28 | 14.40 | 21,828 | -0.40(-2.73%) |
Aug 24, 2010 | 14.69 | 14.85 | 14.66 | 14.80 | 14,243 | +0.06(+0.41%) |
Aug 23, 2010 | 14.85 | 15.01 | 14.72 | 14.74 | 11,100 | +0.04(+0.25%) |
Aug 20, 2010 | 14.97 | 14.97 | 14.71 | 14.71 | 3,985 | -0.27(-1.78%) |
Aug 19, 2010 | 14.92 | 14.97 | 14.74 | 14.97 | 3,614 | -0.02(-0.14%) |
Aug 18, 2010 | 14.89 | 14.99 | 14.57 | 14.99 | 17,352 | +0.11(+0.72%) |
Aug 17, 2010 | 14.86 | 15.01 | 14.61 | 14.89 | 14,929 | +0.03(+0.18%) |
Aug 16, 2010 | 14.77 | 14.86 | 14.61 | 14.86 | 18,685 | +0.12(+0.82%) |
Aug 13, 2010 | 14.74 | 14.84 | 14.38 | 14.74 | 14,635 | -0.08(-0.55%) |
Aug 12, 2010 | 15.12 | 15.12 | 13.88 | 14.82 | 37,566 | -0.22(-1.44%) |
Aug 11, 2010 | 15.15 | 15.15 | 15.02 | 15.04 | 12,029 | -0.14(-0.94%) |
Aug 10, 2010 | 14.94 | 15.18 | 14.80 | 15.18 | 14,289 | -0.12(-0.81%) |
Aug 09, 2010 | 15.25 | 15.38 | 15.02 | 15.30 | 7,394 | -0.01(-0.05%) |
Aug 06, 2010 | 15.31 | 15.43 | 15.11 | 15.31 | 7,480 | +0.13(+0.88%) |
Aug 05, 2010 | 15.18 | 15.18 | 15.18 | 15.18 | 612 | +0.06(+0.42%) |
Aug 04, 2010 | 15.18 | 15.34 | 14.92 | 15.11 | 8,730 | +0.10(+0.64%) |
Aug 03, 2010 | 15.15 | 15.34 | 14.86 | 15.02 | 21,717 | -0.26(-1.71%) |
Aug 02, 2010 | 15.16 | 15.34 | 14.73 | 15.28 | 16,072 | +0.28(+1.85%) |
Jul 30, 2010 | 15.00 | 15.00 | 14.67 | 15.00 | 11,689 | +0.03(+0.22%) |
Jul 29, 2010 | 14.85 | 14.97 | 14.75 | 14.97 | 8,239 | +0.19(+1.29%) |
Jul 28, 2010 | 14.89 | 14.89 | 14.69 | 14.78 | 5,513 | -0.07(-0.50%) |
Jul 27, 2010 | 14.85 | 14.85 | 14.65 | 14.85 | 15,522 | +0.01(+0.04%) |
Jul 26, 2010 | 14.55 | 14.85 | 14.55 | 14.85 | 24,270 | +0.17(+1.17%) |
Jul 23, 2010 | 14.55 | 14.83 | 14.55 | 14.67 | 11,223 | +0.11(+0.78%) |
Jul 22, 2010 | 14.85 | 14.89 | 14.51 | 14.56 | 32,139 | -0.03(-0.22%) |
Jul 21, 2010 | 14.81 | 14.81 | 14.59 | 14.59 | 3,391 | -0.21(-1.39%) |
Jul 20, 2010 | 14.43 | 14.85 | 14.32 | 14.80 | 14,076 | +0.35(+2.43%) |
Jul 19, 2010 | 14.58 | 14.89 | 14.45 | 14.45 | 6,043 | -0.13(-0.91%) |
Jul 16, 2010 | 14.58 | 14.89 | 14.58 | 14.58 | 4,841 | -0.01(-0.09%) |
Jul 15, 2010 | 14.76 | 14.84 | 14.59 | 14.59 | 14,877 | -0.28(-1.85%) |
Jul 14, 2010 | 14.87 | 14.87 | 14.71 | 14.87 | 12,642 | +0.16(+1.10%) |
Jul 13, 2010 | 14.67 | 14.76 | 14.67 | 14.71 | 12,873 | +0.10(+0.69%) |
Jul 12, 2010 | 14.44 | 14.61 | 14.17 | 14.61 | 15,025 | -0.05(-0.35%) |
Jul 09, 2010 | 14.66 | 14.67 | 14.14 | 14.66 | 25,469 | +0.45(+3.17%) |
Jul 08, 2010 | 14.07 | 14.43 | 14.07 | 14.21 | 27,273 | -0.02(-0.11%) |
Jul 07, 2010 | 14.30 | 14.30 | 14.07 | 14.22 | 7,566 | +0.00(+0.02%) |
Jul 06, 2010 | 14.62 | 14.62 | 14.03 | 14.22 | 52,098 | -0.18(-1.24%) |
Jul 02, 2010 | 14.40 | 14.43 | 14.12 | 14.40 | 12,941 | +0.13(+0.94%) |
Jul 01, 2010 | 14.66 | 14.66 | 14.08 | 14.27 | 19,293 | -0.62(-4.17%) |
Jun 30, 2010 | 14.91 | 15.20 | 14.65 | 14.89 | 9,984 | -0.18(-1.18%) |
Jun 29, 2010 | 15.31 | 15.37 | 15.06 | 15.06 | 22,293 | -0.16(-1.03%) |
Jun 25, 2010 | 15.22 | 15.37 | 15.19 | 15.22 | 19,324 | +0.00(+0.00%) |
Jun 24, 2010 | 15.22 | 15.22 | 15.19 | 15.22 | 4,246 | +0.03(+0.17%) |
Jun 23, 2010 | 15.29 | 15.29 | 15.11 | 15.19 | 13,504 | +0.05(+0.36%) |
Jun 22, 2010 | 15.28 | 15.38 | 15.07 | 15.14 | 31,354 | +0.00(+0.00%) |
Jun 21, 2010 | 15.28 | 15.28 | 15.11 | 15.14 | 47,180 | +0.01(+0.09%) |
Jun 18, 2010 | 15.13 | 15.14 | 15.08 | 15.13 | 15,071 | -0.01(-0.09%) |
Jun 17, 2010 | 15.14 | 15.14 | 15.08 | 15.14 | 11,896 | +0.00(+0.00%) |
Jun 16, 2010 | 15.06 | 15.14 | 15.03 | 15.14 | 23,702 | +0.00(+0.00%) |
Jun 15, 2010 | 15.14 | 15.35 | 15.05 | 15.14 | 65,515 | +0.11(+0.75%) |
Jun 14, 2010 | 15.14 | 15.22 | 15.01 | 15.03 | 8,319 | -0.11(-0.72%) |
Jun 11, 2010 | 14.77 | 15.14 | 14.77 | 15.14 | 23,292 | +0.16(+1.05%) |
Jun 10, 2010 | 15.54 | 15.54 | 14.78 | 14.98 | 7,742 | +0.08(+0.56%) |
Jun 09, 2010 | 15.03 | 15.03 | 14.65 | 14.90 | 12,339 | +0.01(+0.09%) |
Jun 08, 2010 | 15.01 | 15.06 | 14.83 | 14.88 | 18,955 | -0.11(-0.71%) |
Jun 07, 2010 | 14.88 | 15.06 | 14.75 | 14.99 | 12,728 | +0.17(+1.15%) |
Jun 04, 2010 | 14.82 | 15.14 | 14.59 | 14.82 | 13,612 | +0.04(+0.24%) |
Jun 03, 2010 | 14.53 | 14.78 | 14.53 | 14.78 | 13,861 | +0.29(+1.98%) |
Jun 02, 2010 | 14.52 | 14.66 | 14.42 | 14.50 | 8,773 | -0.15(-1.01%) |