Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.74 | 12.02 | 11.68 | 11.75 | 2,269 | -0.19(-1.55%) |
Aug 30, 2010 | 12.24 | 12.32 | 11.93 | 11.93 | 1,087,852 | -0.33(-2.67%) |
Aug 27, 2010 | 12.26 | 12.30 | 11.46 | 12.26 | 2,210,559 | +0.34(+2.88%) |
Aug 26, 2010 | 11.92 | 12.10 | 11.53 | 11.92 | 189 | +0.06(+0.49%) |
Aug 25, 2010 | 11.74 | 11.92 | 11.62 | 11.86 | 1,959,258 | -0.05(-0.40%) |
Aug 24, 2010 | 11.86 | 11.91 | 11.53 | 11.91 | 2,407,166 | -0.14(-1.19%) |
Aug 23, 2010 | 12.56 | 12.58 | 12.02 | 12.05 | 1,383,948 | -0.38(-3.06%) |
Aug 20, 2010 | 12.41 | 12.46 | 12.17 | 12.43 | 1,067,396 | -0.06(-0.51%) |
Aug 19, 2010 | 12.75 | 12.75 | 12.46 | 12.49 | 1,993,474 | -0.30(-2.36%) |
Aug 18, 2010 | 12.68 | 12.91 | 12.56 | 12.79 | 1,588,888 | +0.06(+0.50%) |
Aug 17, 2010 | 12.60 | 12.82 | 12.47 | 12.73 | 1,066,908 | +0.36(+2.95%) |
Aug 16, 2010 | 12.23 | 12.48 | 12.20 | 12.37 | 1,089,251 | +0.02(+0.13%) |
Aug 13, 2010 | 12.35 | 12.51 | 12.33 | 12.35 | 1,559,472 | -0.06(-0.47%) |
Aug 12, 2010 | 12.33 | 12.61 | 12.33 | 12.41 | 1,083,583 | -0.19(-1.47%) |
Aug 11, 2010 | 12.77 | 12.82 | 12.43 | 12.59 | 1,697,628 | -0.49(-3.76%) |
Aug 10, 2010 | 13.06 | 13.18 | 12.88 | 13.09 | 1,347,167 | -0.23(-1.75%) |
Aug 09, 2010 | 13.35 | 13.41 | 13.13 | 13.32 | 1,183,388 | -0.02(-0.12%) |
Aug 06, 2010 | 13.33 | 13.39 | 13.05 | 13.33 | 1,379,421 | +0.01(+0.08%) |
Aug 05, 2010 | 13.45 | 13.55 | 13.30 | 13.32 | 1,983,219 | -0.17(-1.25%) |
Aug 04, 2010 | 13.62 | 13.73 | 13.39 | 13.49 | 2,291,583 | -0.12(-0.86%) |
Aug 03, 2010 | 14.10 | 14.71 | 13.11 | 13.61 | 6,809,950 | -1.25(-8.43%) |
Aug 02, 2010 | 14.44 | 15.14 | 14.19 | 14.86 | 3,104,043 | +0.83(+5.92%) |
Jul 30, 2010 | 14.03 | 14.15 | 13.77 | 14.03 | 1,224,892 | +0.04(+0.26%) |
Jul 29, 2010 | 13.88 | 14.26 | 13.53 | 13.99 | 1,520,868 | +0.23(+1.69%) |
Jul 28, 2010 | 13.89 | 13.98 | 13.68 | 13.76 | 1,483,844 | -0.23(-1.62%) |
Jul 27, 2010 | 14.39 | 14.69 | 13.91 | 13.99 | 2,656,852 | -0.24(-1.71%) |
Jul 26, 2010 | 13.93 | 14.46 | 13.91 | 14.23 | 3,378,673 | +0.32(+2.32%) |
Jul 23, 2010 | 13.85 | 14.04 | 13.72 | 13.91 | 2,152,328 | -0.02(-0.15%) |
Jul 22, 2010 | 13.89 | 14.04 | 13.77 | 13.93 | 1,709,508 | +0.29(+2.13%) |
Jul 21, 2010 | 13.69 | 13.83 | 13.50 | 13.64 | 1,566,070 | +0.02(+0.12%) |
Jul 20, 2010 | 13.46 | 13.66 | 13.33 | 13.62 | 1,488,517 | -0.06(-0.43%) |
Jul 19, 2010 | 13.56 | 13.77 | 13.46 | 13.68 | 678,669 | +0.22(+1.65%) |
Jul 16, 2010 | 13.46 | 14.05 | 13.40 | 13.46 | 889,912 | -0.69(-4.86%) |
Jul 15, 2010 | 14.17 | 14.19 | 13.85 | 14.15 | 968,355 | -0.03(-0.19%) |
Jul 14, 2010 | 14.16 | 14.38 | 14.08 | 14.17 | 805,819 | -0.08(-0.56%) |
Jul 13, 2010 | 14.25 | 14.50 | 14.17 | 14.25 | 1,760,361 | -0.01(-0.07%) |
Jul 12, 2010 | 14.33 | 14.40 | 13.97 | 14.26 | 804,062 | -0.06(-0.44%) |
Jul 09, 2010 | 14.33 | 14.36 | 14.04 | 14.33 | 589,292 | +0.26(+1.88%) |
Jul 08, 2010 | 13.78 | 14.07 | 13.68 | 14.06 | 914,400 | +0.34(+2.46%) |
Jul 07, 2010 | 13.38 | 13.77 | 13.31 | 13.73 | 2,404,962 | +0.34(+2.57%) |
Jul 06, 2010 | 13.95 | 14.18 | 13.29 | 13.38 | 1,437,466 | -0.41(-2.95%) |
Jul 02, 2010 | 13.79 | 14.18 | 13.62 | 13.79 | 1,053,606 | -0.19(-1.36%) |
Jul 01, 2010 | 14.05 | 14.10 | 13.38 | 13.98 | 1,338,084 | -0.11(-0.79%) |
Jun 30, 2010 | 14.41 | 14.67 | 14.05 | 14.09 | 2,150 | -0.29(-2.02%) |
Jun 29, 2010 | 14.88 | 14.89 | 14.26 | 14.38 | 1,356,223 | -1.29(-8.23%) |
Jun 25, 2010 | 15.67 | 15.71 | 15.20 | 15.67 | 1,873,302 | +0.29(+1.89%) |
Jun 24, 2010 | 15.63 | 15.76 | 15.34 | 15.38 | 1,420,744 | -0.38(-2.42%) |
Jun 23, 2010 | 15.69 | 15.95 | 15.46 | 15.76 | 945,909 | +0.02(+0.13%) |
Jun 22, 2010 | 16.29 | 16.60 | 15.70 | 15.74 | 1,212,111 | -0.47(-2.87%) |
Jun 21, 2010 | 16.45 | 16.54 | 16.05 | 16.20 | 1,135,487 | +0.07(+0.46%) |
Jun 18, 2010 | 16.13 | 16.19 | 16.02 | 16.13 | 659,965 | +0.12(+0.76%) |
Jun 17, 2010 | 16.20 | 16.30 | 15.92 | 16.01 | 1,332,616 | -0.19(-1.17%) |
Jun 16, 2010 | 15.97 | 16.34 | 15.97 | 16.20 | 1,739,230 | +0.06(+0.36%) |
Jun 15, 2010 | 15.48 | 16.20 | 15.48 | 16.14 | 1,626,658 | +0.74(+4.81%) |
Jun 14, 2010 | 15.50 | 15.75 | 15.34 | 15.40 | 1,033,993 | +0.14(+0.90%) |
Jun 11, 2010 | 14.81 | 15.33 | 14.81 | 15.26 | 707,672 | +0.29(+1.91%) |
Jun 10, 2010 | 15.03 | 15.11 | 14.69 | 14.98 | 1,088,682 | +0.30(+2.02%) |
Jun 09, 2010 | 14.57 | 15.20 | 14.57 | 14.68 | 1,800,325 | +0.12(+0.80%) |
Jun 08, 2010 | 14.38 | 14.65 | 14.14 | 14.57 | 2,170,336 | +0.15(+1.03%) |
Jun 07, 2010 | 15.31 | 15.33 | 14.36 | 14.42 | 2,969,331 | -0.78(-5.15%) |
Jun 04, 2010 | 15.20 | 15.94 | 15.13 | 15.20 | 2,669,120 | -0.98(-6.08%) |
Jun 03, 2010 | 16.19 | 16.47 | 15.98 | 16.18 | 1,661,649 | +0.12(+0.76%) |
Jun 02, 2010 | 15.74 | 16.07 | 15.62 | 16.06 | 4,539 | +0.44(+2.84%) |