Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.78 | 15.28 | 14.10 | 14.45 | 1,344,385 | -0.37(-2.50%) |
Aug 30, 2010 | 16.19 | 16.40 | 14.81 | 14.82 | 1,271,406 | -1.46(-8.97%) |
Aug 27, 2010 | 16.13 | 16.48 | 15.64 | 16.28 | 776,388 | +0.43(+2.71%) |
Aug 26, 2010 | 16.57 | 16.85 | 15.78 | 15.85 | 4,030,255 | +0.17(+1.08%) |
Aug 25, 2010 | 15.25 | 15.76 | 14.88 | 15.68 | 924,895 | +0.38(+2.48%) |
Aug 24, 2010 | 15.22 | 15.46 | 14.67 | 15.30 | 964,232 | -0.12(-0.78%) |
Aug 23, 2010 | 16.12 | 16.28 | 15.36 | 15.42 | 660,215 | -0.60(-3.75%) |
Aug 20, 2010 | 15.76 | 16.16 | 15.65 | 16.02 | 910,711 | +0.22(+1.39%) |
Aug 19, 2010 | 16.12 | 16.21 | 15.61 | 15.80 | 1,259,854 | -0.34(-2.11%) |
Aug 18, 2010 | 16.37 | 16.68 | 16.14 | 16.14 | 708,357 | +0.01(+0.06%) |
Aug 17, 2010 | 16.54 | 16.71 | 16.10 | 16.13 | 940,670 | -0.32(-1.95%) |
Aug 16, 2010 | 16.11 | 16.94 | 15.98 | 16.45 | 1,002,448 | +0.30(+1.86%) |
Aug 13, 2010 | 16.21 | 16.51 | 16.01 | 16.15 | 750,903 | -0.17(-1.04%) |
Aug 12, 2010 | 16.02 | 16.64 | 15.88 | 16.32 | 876,743 | +0.08(+0.49%) |
Aug 11, 2010 | 16.79 | 16.92 | 16.14 | 16.24 | 1,174,110 | -0.75(-4.41%) |
Aug 10, 2010 | 17.50 | 17.61 | 16.93 | 16.99 | 909,835 | -0.74(-4.17%) |
Aug 09, 2010 | 18.12 | 18.49 | 17.64 | 17.73 | 1,118,973 | -0.27(-1.50%) |
Aug 06, 2010 | 17.09 | 18.08 | 16.98 | 18.00 | 2,818,512 | +0.85(+4.96%) |
Aug 05, 2010 | 19.25 | 19.47 | 16.92 | 17.15 | 5,438,296 | -3.15(-15.52%) |
Aug 04, 2010 | 21.18 | 21.47 | 20.11 | 20.30 | 1,127,251 | -0.82(-3.88%) |
Aug 03, 2010 | 22.16 | 22.30 | 21.11 | 21.12 | 1,012,569 | -1.02(-4.61%) |
Aug 02, 2010 | 22.65 | 23.30 | 21.62 | 22.14 | 1,313,427 | +0.80(+3.75%) |
Jul 30, 2010 | 21.40 | 22.37 | 20.74 | 21.34 | 1,825,612 | +0.32(+1.52%) |
Jul 29, 2010 | 23.02 | 23.25 | 20.83 | 21.02 | 2,798,815 | -1.93(-8.41%) |
Jul 28, 2010 | 22.69 | 23.39 | 22.05 | 22.95 | 1,969,107 | +0.09(+0.39%) |
Jul 27, 2010 | 24.15 | 24.98 | 21.82 | 22.86 | 6,496,779 | -3.25(-12.45%) |
Jul 26, 2010 | 22.42 | 26.20 | 21.81 | 26.11 | 8,613,279 | +4.41(+20.32%) |
Jul 23, 2010 | 11.84 | 25.50 | 11.77 | 21.70 | 19,191,100 | +9.77(+81.89%) |
Jul 22, 2010 | 11.67 | 12.01 | 11.42 | 11.93 | 192,800 | +0.47(+4.10%) |
Jul 21, 2010 | 11.88 | 12.03 | 11.37 | 11.46 | 129,823 | -0.30(-2.55%) |
Jul 20, 2010 | 11.33 | 11.79 | 11.31 | 11.76 | 196,545 | +0.27(+2.35%) |
Jul 19, 2010 | 11.55 | 11.88 | 11.23 | 11.49 | 162,597 | -0.01(-0.09%) |
Jul 16, 2010 | 11.89 | 12.13 | 11.43 | 11.50 | 216,817 | -0.46(-3.85%) |
Jul 15, 2010 | 12.15 | 12.45 | 11.88 | 11.96 | 130,949 | -0.17(-1.40%) |
Jul 14, 2010 | 12.60 | 12.78 | 11.98 | 12.13 | 173,120 | -0.52(-4.11%) |
Jul 13, 2010 | 12.28 | 12.75 | 12.28 | 12.65 | 408,699 | +0.49(+4.03%) |
Jul 12, 2010 | 12.38 | 12.56 | 12.10 | 12.16 | 86,305 | -0.30(-2.41%) |
Jul 09, 2010 | 12.54 | 12.57 | 12.28 | 12.46 | 91,756 | -0.07(-0.56%) |
Jul 08, 2010 | 12.55 | 12.56 | 12.20 | 12.53 | 180,210 | +0.14(+1.13%) |
Jul 07, 2010 | 11.75 | 12.44 | 11.54 | 12.39 | 234,937 | +0.72(+6.17%) |
Jul 06, 2010 | 12.67 | 12.72 | 11.64 | 11.67 | 234,750 | -0.79(-6.34%) |
Jul 02, 2010 | 12.17 | 12.54 | 12.13 | 12.46 | 154,542 | +0.35(+2.89%) |
Jul 01, 2010 | 12.33 | 12.33 | 11.61 | 12.11 | 213,500 | -0.15(-1.22%) |
Jun 30, 2010 | 12.49 | 12.70 | 12.24 | 12.26 | 199,041 | -0.20(-1.61%) |
Jun 29, 2010 | 12.89 | 13.25 | 12.24 | 12.46 | 633,800 | -1.20(-8.78%) |
Jun 25, 2010 | 12.96 | 13.75 | 12.74 | 13.66 | 458,295 | +0.75(+5.81%) |
Jun 24, 2010 | 12.95 | 13.13 | 12.78 | 12.91 | 170,780 | -0.12(-0.92%) |
Jun 23, 2010 | 12.79 | 13.25 | 12.42 | 13.03 | 289,452 | +0.26(+2.04%) |
Jun 22, 2010 | 13.52 | 13.63 | 12.72 | 12.77 | 280,064 | -0.66(-4.91%) |
Jun 21, 2010 | 14.45 | 14.45 | 13.34 | 13.43 | 293,268 | -0.75(-5.29%) |
Jun 18, 2010 | 15.00 | 15.00 | 14.02 | 14.18 | 685,619 | -0.82(-5.47%) |
Jun 17, 2010 | 14.76 | 15.25 | 14.65 | 15.00 | 290,122 | +0.26(+1.76%) |
Jun 16, 2010 | 13.69 | 14.86 | 13.61 | 14.74 | 289,902 | +0.89(+6.43%) |
Jun 15, 2010 | 14.00 | 14.08 | 13.80 | 13.85 | 199,963 | -0.06(-0.43%) |
Jun 14, 2010 | 13.85 | 14.40 | 13.85 | 13.91 | 189,115 | +0.16(+1.16%) |
Jun 11, 2010 | 12.88 | 13.75 | 12.65 | 13.75 | 312,875 | +0.67(+5.12%) |
Jun 10, 2010 | 12.59 | 13.12 | 12.49 | 13.08 | 181,520 | +0.74(+6.00%) |
Jun 09, 2010 | 12.64 | 12.69 | 12.10 | 12.34 | 190,003 | -0.14(-1.12%) |
Jun 08, 2010 | 12.50 | 12.74 | 12.08 | 12.48 | 243,745 | +0.03(+0.24%) |
Jun 07, 2010 | 13.08 | 13.15 | 12.44 | 12.45 | 241,565 | -0.58(-4.45%) |
Jun 04, 2010 | 13.52 | 13.75 | 12.95 | 13.03 | 367,584 | -0.88(-6.33%) |
Jun 03, 2010 | 13.54 | 13.94 | 13.31 | 13.91 | 133,770 | +0.30(+2.20%) |
Jun 02, 2010 | 13.26 | 13.67 | 13.16 | 13.61 | 282,605 | +0.47(+3.58%) |