Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.35 | 14.59 | 14.18 | 14.36 | 1,329 | -0.06(-0.39%) |
Aug 30, 2010 | 14.82 | 14.99 | 14.34 | 14.42 | 188,133 | -0.53(-3.52%) |
Aug 27, 2010 | 14.94 | 15.01 | 14.35 | 14.94 | 206,527 | +0.31(+2.10%) |
Aug 26, 2010 | 14.64 | 15.16 | 14.42 | 14.64 | 3,713 | +0.05(+0.33%) |
Aug 25, 2010 | 14.41 | 14.63 | 14.10 | 14.59 | 1,266 | +0.05(+0.33%) |
Aug 24, 2010 | 14.56 | 14.89 | 14.15 | 14.54 | 3,142 | -0.31(-2.07%) |
Aug 23, 2010 | 14.86 | 15.17 | 14.61 | 14.85 | 192,226 | +0.08(+0.55%) |
Aug 20, 2010 | 15.11 | 15.11 | 14.64 | 14.77 | 208,428 | -0.45(-2.98%) |
Aug 19, 2010 | 15.76 | 16.06 | 15.00 | 15.22 | 1,115 | -0.61(-3.83%) |
Aug 18, 2010 | 15.32 | 15.98 | 14.93 | 15.82 | 11,655 | +0.54(+3.54%) |
Aug 17, 2010 | 15.14 | 15.52 | 14.97 | 15.28 | 2,097 | +0.38(+2.55%) |
Aug 16, 2010 | 14.54 | 15.11 | 14.54 | 14.90 | 190,707 | +0.19(+1.26%) |
Aug 13, 2010 | 14.72 | 14.93 | 14.54 | 14.72 | 244,478 | -0.13(-0.87%) |
Aug 12, 2010 | 14.84 | 15.30 | 14.56 | 14.85 | 280,731 | -0.19(-1.24%) |
Aug 11, 2010 | 15.65 | 15.83 | 14.96 | 15.03 | 257,661 | -0.96(-6.02%) |
Aug 10, 2010 | 16.22 | 16.26 | 15.40 | 15.99 | 1,529 | -0.40(-2.42%) |
Aug 09, 2010 | 17.13 | 17.39 | 16.24 | 16.39 | 290,312 | -0.50(-2.97%) |
Aug 06, 2010 | 16.89 | 16.99 | 15.21 | 16.89 | 452,221 | +1.15(+7.29%) |
Aug 05, 2010 | 15.76 | 16.20 | 15.62 | 15.74 | 316,391 | +0.36(+2.31%) |
Aug 04, 2010 | 15.12 | 15.40 | 14.80 | 15.39 | 230 | +0.33(+2.20%) |
Aug 03, 2010 | 15.18 | 15.36 | 14.83 | 15.06 | 184 | -0.23(-1.53%) |
Aug 02, 2010 | 15.30 | 15.65 | 15.02 | 15.29 | 245,675 | +0.45(+3.05%) |
Jul 30, 2010 | 14.84 | 15.07 | 14.28 | 14.84 | 147,019 | +0.06(+0.38%) |
Jul 29, 2010 | 14.77 | 15.01 | 14.26 | 14.78 | 195 | +0.13(+0.88%) |
Jul 28, 2010 | 15.11 | 15.24 | 14.58 | 14.65 | 232,411 | -0.45(-3.00%) |
Jul 27, 2010 | 15.32 | 15.51 | 14.89 | 15.11 | 189 | -0.15(-0.95%) |
Jul 26, 2010 | 14.85 | 15.26 | 14.60 | 15.25 | 239,204 | +0.43(+2.89%) |
Jul 23, 2010 | 14.08 | 14.88 | 13.96 | 14.82 | 264,070 | +0.60(+4.21%) |
Jul 22, 2010 | 13.56 | 14.29 | 13.52 | 14.22 | 240,427 | +0.95(+7.13%) |
Jul 21, 2010 | 13.25 | 13.46 | 12.89 | 13.28 | 241,807 | +0.14(+1.05%) |
Jul 20, 2010 | 12.47 | 13.16 | 12.37 | 13.14 | 130,319 | +0.46(+3.64%) |
Jul 19, 2010 | 12.66 | 12.91 | 12.47 | 12.68 | 201,069 | +0.04(+0.32%) |
Jul 16, 2010 | 12.64 | 13.48 | 12.53 | 12.64 | 272,382 | -0.95(-6.96%) |
Jul 15, 2010 | 13.74 | 13.84 | 13.34 | 13.58 | 174,055 | -0.18(-1.29%) |
Jul 14, 2010 | 13.58 | 13.79 | 13.41 | 13.76 | 855 | +0.11(+0.83%) |
Jul 13, 2010 | 13.65 | 13.74 | 13.13 | 13.65 | 3,253 | +0.70(+5.37%) |
Jul 12, 2010 | 13.30 | 13.38 | 12.75 | 12.95 | 133,856 | -0.44(-3.26%) |
Jul 09, 2010 | 13.39 | 13.41 | 12.94 | 13.39 | 143,511 | +0.28(+2.16%) |
Jul 08, 2010 | 13.11 | 13.12 | 12.72 | 13.11 | 1,501 | +0.27(+2.08%) |
Jul 07, 2010 | 12.84 | 12.87 | 12.23 | 12.84 | 257,975 | +0.66(+5.45%) |
Jul 06, 2010 | 12.18 | 12.87 | 12.13 | 12.18 | 1,905 | -0.28(-2.27%) |
Jul 02, 2010 | 12.46 | 12.79 | 12.19 | 12.46 | 303,990 | -0.18(-1.41%) |
Jul 01, 2010 | 13.06 | 13.08 | 12.41 | 12.64 | 469,525 | -0.45(-3.46%) |
Jun 30, 2010 | 13.09 | 13.42 | 12.91 | 13.09 | 4,153 | +0.00(+0.00%) |
Jun 29, 2010 | 12.78 | 13.16 | 12.48 | 13.09 | 760,457 | +0.15(+1.19%) |
Jun 25, 2010 | 12.94 | 13.18 | 12.78 | 12.94 | 724,770 | +0.00(+0.00%) |
Jun 24, 2010 | 12.94 | 13.87 | 12.78 | 12.94 | 874,899 | -0.94(-6.76%) |
Jun 23, 2010 | 14.22 | 14.34 | 13.67 | 13.88 | 298,131 | -0.32(-2.28%) |
Jun 22, 2010 | 14.20 | 14.85 | 14.14 | 14.20 | 1,001 | -0.32(-2.17%) |
Jun 21, 2010 | 15.05 | 15.25 | 14.38 | 14.51 | 160,783 | -0.30(-2.02%) |
Jun 18, 2010 | 14.81 | 15.17 | 14.63 | 14.81 | 316,185 | -0.22(-1.45%) |
Jun 17, 2010 | 15.03 | 15.49 | 14.79 | 15.03 | 165 | -0.36(-2.36%) |
Jun 16, 2010 | 15.23 | 15.56 | 15.13 | 15.40 | 173,430 | -0.02(-0.10%) |
Jun 15, 2010 | 15.41 | 15.44 | 14.78 | 15.41 | 2,182 | +0.60(+4.04%) |
Jun 14, 2010 | 15.07 | 15.38 | 14.73 | 14.81 | 113,550 | +0.02(+0.11%) |
Jun 11, 2010 | 14.46 | 14.89 | 14.39 | 14.80 | 179,600 | +0.15(+1.05%) |
Jun 10, 2010 | 14.64 | 14.68 | 13.96 | 14.64 | 1,984 | +1.01(+7.41%) |
Jun 09, 2010 | 13.80 | 13.84 | 13.43 | 13.63 | 541,572 | +0.02(+0.18%) |
Jun 08, 2010 | 14.28 | 14.28 | 13.39 | 13.61 | 1,121 | -0.56(-3.94%) |
Jun 07, 2010 | 14.87 | 14.98 | 14.13 | 14.17 | 246,612 | -0.63(-4.26%) |
Jun 04, 2010 | 14.80 | 15.55 | 14.77 | 14.80 | 383,916 | -1.04(-6.58%) |
Jun 03, 2010 | 15.84 | 15.97 | 15.43 | 15.84 | 224,928 | +0.29(+1.87%) |
Jun 02, 2010 | 15.55 | 15.57 | 15.00 | 15.55 | 240,828 | +0.60(+4.03%) |