Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.00 | 14.07 | 13.80 | 14.00 | 843 | +0.12(+0.86%) |
Aug 30, 2010 | 14.07 | 14.07 | 13.87 | 13.89 | 259,539 | -0.17(-1.24%) |
Aug 27, 2010 | 14.06 | 14.09 | 13.82 | 14.06 | 825,182 | +0.13(+0.95%) |
Aug 26, 2010 | 13.97 | 14.05 | 13.88 | 13.93 | 454,704 | -0.02(-0.15%) |
Aug 25, 2010 | 13.73 | 13.98 | 13.73 | 13.95 | 1,884,795 | +0.10(+0.76%) |
Aug 24, 2010 | 13.77 | 13.91 | 13.69 | 13.84 | 1,122,457 | -0.08(-0.60%) |
Aug 23, 2010 | 14.13 | 14.14 | 13.91 | 13.93 | 561,161 | -0.10(-0.70%) |
Aug 20, 2010 | 14.03 | 14.06 | 13.88 | 14.03 | 426,686 | -0.06(-0.40%) |
Aug 19, 2010 | 14.26 | 14.28 | 14.03 | 14.08 | 431,927 | -0.24(-1.71%) |
Aug 18, 2010 | 14.20 | 14.39 | 14.16 | 14.33 | 934,668 | +0.07(+0.49%) |
Aug 17, 2010 | 14.17 | 14.31 | 14.12 | 14.26 | 1,878,092 | +0.20(+1.39%) |
Aug 16, 2010 | 13.98 | 14.06 | 13.87 | 14.06 | 707,203 | +0.06(+0.40%) |
Aug 13, 2010 | 13.98 | 14.08 | 13.96 | 14.00 | 358,211 | -0.05(-0.35%) |
Aug 12, 2010 | 13.79 | 14.09 | 13.79 | 14.05 | 1,592,758 | +0.08(+0.55%) |
Aug 11, 2010 | 14.07 | 14.13 | 13.98 | 13.98 | 543,850 | -0.37(-2.58%) |
Aug 10, 2010 | 14.28 | 14.39 | 14.21 | 14.35 | 748,774 | -0.08(-0.53%) |
Aug 09, 2010 | 14.36 | 14.43 | 14.32 | 14.42 | 193,954 | +0.10(+0.73%) |
Aug 06, 2010 | 14.32 | 14.40 | 14.19 | 14.32 | 385,343 | -0.13(-0.92%) |
Aug 05, 2010 | 14.31 | 14.48 | 14.31 | 14.45 | 1,475,818 | +0.04(+0.24%) |
Aug 04, 2010 | 14.45 | 14.45 | 14.29 | 14.42 | 827,424 | +0.05(+0.36%) |
Aug 03, 2010 | 14.41 | 14.50 | 14.33 | 14.36 | 707,796 | -0.14(-0.94%) |
Aug 02, 2010 | 14.49 | 14.52 | 14.39 | 14.50 | 1,537,673 | +0.28(+1.97%) |
Jul 30, 2010 | 14.22 | 14.29 | 14.00 | 14.22 | 469,496 | +0.03(+0.20%) |
Jul 29, 2010 | 14.28 | 14.33 | 14.07 | 14.19 | 427,508 | -0.01(-0.10%) |
Jul 28, 2010 | 14.19 | 14.34 | 14.17 | 14.21 | 448,906 | +0.02(+0.15%) |
Jul 27, 2010 | 14.29 | 14.33 | 14.14 | 14.19 | 769,217 | -0.10(-0.69%) |
Jul 26, 2010 | 14.15 | 14.28 | 14.10 | 14.28 | 464,259 | +0.19(+1.34%) |
Jul 23, 2010 | 13.83 | 14.10 | 13.83 | 14.10 | 545,521 | +0.22(+1.61%) |
Jul 22, 2010 | 13.70 | 13.90 | 13.67 | 13.87 | 553,605 | +0.33(+2.43%) |
Jul 21, 2010 | 13.76 | 13.76 | 13.52 | 13.54 | 998,175 | -0.10(-0.77%) |
Jul 20, 2010 | 13.32 | 13.67 | 13.32 | 13.65 | 452,259 | +0.17(+1.30%) |
Jul 19, 2010 | 13.40 | 13.54 | 13.40 | 13.47 | 360,309 | +0.08(+0.57%) |
Jul 16, 2010 | 13.40 | 13.68 | 13.38 | 13.40 | 303,889 | -0.27(-1.94%) |
Jul 15, 2010 | 13.75 | 13.75 | 13.56 | 13.66 | 1,482,277 | -0.05(-0.36%) |
Jul 14, 2010 | 13.70 | 13.73 | 13.61 | 13.71 | 316,185 | +0.02(+0.15%) |
Jul 13, 2010 | 13.62 | 13.72 | 13.60 | 13.69 | 585,066 | +0.22(+1.66%) |
Jul 12, 2010 | 13.52 | 13.54 | 13.40 | 13.47 | 994,791 | -0.05(-0.36%) |
Jul 09, 2010 | 13.52 | 13.57 | 13.44 | 13.52 | 3,308,462 | +0.00(+0.00%) |
Jul 08, 2010 | 13.47 | 13.53 | 13.37 | 13.52 | 768,985 | +0.18(+1.36%) |
Jul 07, 2010 | 13.05 | 13.35 | 13.02 | 13.33 | 739,092 | +0.36(+2.80%) |
Jul 06, 2010 | 13.21 | 13.21 | 12.91 | 12.97 | 577,496 | +0.00(+0.00%) |
Jul 02, 2010 | 12.97 | 13.14 | 12.90 | 12.97 | 1,115,819 | -0.10(-0.75%) |
Jul 01, 2010 | 13.04 | 13.11 | 12.84 | 13.07 | 1,370,883 | +0.02(+0.16%) |
Jun 30, 2010 | 13.14 | 13.26 | 13.03 | 13.05 | 841,655 | -0.16(-1.22%) |
Jun 29, 2010 | 13.44 | 13.44 | 13.14 | 13.21 | 1,236,583 | -0.24(-1.77%) |
Jun 25, 2010 | 13.45 | 13.54 | 13.37 | 13.45 | 684,715 | -0.01(-0.10%) |
Jun 24, 2010 | 13.68 | 13.68 | 13.44 | 13.46 | 703,816 | -0.23(-1.68%) |
Jun 23, 2010 | 13.58 | 13.74 | 13.55 | 13.69 | 661,772 | +0.13(+0.97%) |
Jun 22, 2010 | 13.70 | 13.83 | 13.56 | 13.56 | 536,756 | -0.18(-1.31%) |
Jun 21, 2010 | 14.04 | 14.04 | 13.68 | 13.74 | 467,075 | -0.08(-0.60%) |
Jun 18, 2010 | 13.82 | 13.94 | 13.81 | 13.82 | 560,953 | -0.07(-0.50%) |
Jun 17, 2010 | 13.97 | 13.97 | 13.70 | 13.89 | 692,430 | +0.00(+0.00%) |
Jun 16, 2010 | 13.87 | 13.90 | 13.76 | 13.89 | 1,009,275 | +0.01(+0.05%) |
Jun 15, 2010 | 13.80 | 13.90 | 13.67 | 13.88 | 1,319,812 | +0.24(+1.78%) |
Jun 14, 2010 | 13.72 | 13.83 | 13.63 | 13.64 | 608,212 | -0.01(-0.05%) |
Jun 11, 2010 | 13.33 | 13.65 | 13.33 | 13.65 | 749,323 | +0.13(+0.97%) |
Jun 10, 2010 | 13.41 | 13.52 | 13.34 | 13.52 | 579,246 | +0.32(+2.44%) |
Jun 09, 2010 | 13.32 | 13.40 | 13.14 | 13.19 | 629,466 | +0.02(+0.18%) |
Jun 08, 2010 | 13.19 | 13.19 | 12.98 | 13.17 | 816,136 | +0.08(+0.58%) |
Jun 07, 2010 | 13.34 | 13.45 | 13.09 | 13.09 | 502,060 | -0.21(-1.56%) |
Jun 04, 2010 | 13.30 | 13.58 | 13.26 | 13.30 | 506,428 | -0.37(-2.68%) |
Jun 03, 2010 | 13.70 | 13.72 | 13.56 | 13.67 | 551,927 | +0.02(+0.15%) |
Jun 02, 2010 | 13.38 | 13.65 | 13.29 | 13.65 | 1,424,572 | +0.39(+2.98%) |