Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 15.25 | 15.40 | 15.23 | 15.40 | 8,490 | -0.07(-0.45%) |
Aug 30, 2010 | 15.33 | 15.48 | 15.33 | 15.47 | 8,700 | +0.19(+1.24%) |
Aug 27, 2010 | 15.36 | 15.47 | 15.28 | 15.28 | 2,399 | +0.05(+0.33%) |
Aug 26, 2010 | 15.08 | 15.23 | 15.07 | 15.23 | 1,944 | +0.01(+0.07%) |
Aug 25, 2010 | 15.06 | 15.22 | 15.06 | 15.22 | 6,197 | -0.05(-0.33%) |
Aug 24, 2010 | 15.15 | 15.27 | 15.14 | 15.27 | 5,389 | -0.08(-0.52%) |
Aug 23, 2010 | 15.35 | 15.40 | 15.35 | 15.35 | 8,636 | +0.01(+0.07%) |
Aug 20, 2010 | 15.11 | 15.34 | 15.09 | 15.34 | 7,330 | +0.04(+0.26%) |
Aug 19, 2010 | 15.12 | 15.30 | 15.12 | 15.30 | 19,939 | +0.02(+0.13%) |
Aug 18, 2010 | 15.17 | 15.28 | 15.15 | 15.28 | 8,831 | -0.03(-0.20%) |
Aug 17, 2010 | 15.16 | 15.35 | 15.16 | 15.31 | 6,360 | +0.09(+0.59%) |
Aug 16, 2010 | 15.25 | 15.25 | 15.00 | 15.22 | 9,608 | +0.02(+0.13%) |
Aug 13, 2010 | 15.20 | 15.23 | 15.11 | 15.20 | 3,004 | +0.11(+0.73%) |
Aug 12, 2010 | 14.91 | 15.09 | 14.91 | 15.09 | 3,452 | +0.09(+0.60%) |
Aug 11, 2010 | 15.12 | 15.24 | 15.00 | 15.00 | 14,146 | -0.33(-2.15%) |
Aug 10, 2010 | 15.27 | 15.36 | 15.23 | 15.33 | 2,240 | -0.07(-0.45%) |
Aug 09, 2010 | 15.11 | 15.46 | 15.11 | 15.40 | 5,479 | +0.13(+0.85%) |
Aug 06, 2010 | 15.29 | 15.40 | 15.27 | 15.27 | 3,900 | -0.22(-1.42%) |
Aug 05, 2010 | 15.53 | 15.53 | 15.40 | 15.49 | 2,135 | +0.02(+0.13%) |
Aug 04, 2010 | 15.23 | 15.47 | 15.23 | 15.47 | 3,050 | -0.09(-0.58%) |
Aug 03, 2010 | 15.22 | 15.69 | 15.18 | 15.56 | 24,111 | +0.46(+3.05%) |
Jul 30, 2010 | 15.15 | 15.15 | 15.00 | 15.10 | 2,327 | -0.01(-0.07%) |
Jul 29, 2010 | 15.11 | 15.17 | 15.01 | 15.11 | 9,034 | +0.01(+0.07%) |
Jul 28, 2010 | 15.11 | 15.20 | 15.02 | 15.10 | 10,488 | -0.19(-1.24%) |
Jul 27, 2010 | 15.31 | 15.33 | 15.19 | 15.29 | 17,500 | +0.04(+0.26%) |
Jul 26, 2010 | 15.19 | 15.33 | 15.11 | 15.25 | 18,780 | +0.06(+0.39%) |
Jul 23, 2010 | 15.06 | 15.19 | 14.91 | 15.19 | 9,415 | +0.13(+0.86%) |
Jul 22, 2010 | 14.98 | 15.12 | 14.98 | 15.06 | 5,480 | +0.19(+1.28%) |
Jul 21, 2010 | 14.96 | 15.00 | 14.81 | 14.87 | 11,746 | -0.13(-0.87%) |
Jul 20, 2010 | 14.70 | 15.00 | 14.56 | 15.00 | 14,320 | +0.30(+2.04%) |
Jul 19, 2010 | 14.87 | 14.87 | 14.70 | 14.70 | 4,320 | -0.14(-0.94%) |
Jul 16, 2010 | 14.83 | 14.84 | 14.75 | 14.84 | 5,437 | -0.12(-0.80%) |
Jul 15, 2010 | 14.87 | 15.05 | 14.87 | 14.96 | 12,915 | +0.06(+0.40%) |
Jul 14, 2010 | 14.92 | 15.05 | 14.90 | 14.90 | 9,093 | -0.19(-1.26%) |
Jul 13, 2010 | 15.10 | 15.10 | 14.94 | 15.09 | 18,970 | -0.01(-0.07%) |
Jul 12, 2010 | 15.20 | 15.20 | 15.00 | 15.10 | 9,246 | -0.10(-0.66%) |
Jul 09, 2010 | 15.11 | 15.23 | 15.10 | 15.20 | 5,608 | +0.11(+0.73%) |
Jul 08, 2010 | 15.07 | 15.25 | 15.07 | 15.09 | 1,560 | -0.09(-0.59%) |
Jul 07, 2010 | 14.86 | 15.18 | 14.86 | 15.18 | 7,239 | +0.18(+1.20%) |
Jul 06, 2010 | 14.95 | 15.00 | 14.76 | 15.00 | 6,201 | +0.32(+2.18%) |
Jul 02, 2010 | 14.82 | 14.82 | 14.55 | 14.68 | 9,205 | -0.47(-3.10%) |
Jun 30, 2010 | 15.20 | 15.20 | 15.00 | 15.15 | 5,346 | -0.12(-0.79%) |
Jun 29, 2010 | 15.42 | 15.49 | 15.22 | 15.27 | 5,769 | -0.76(-4.74%) |
Jun 25, 2010 | 15.80 | 16.03 | 15.79 | 16.03 | 2,131 | +0.24(+1.52%) |
Jun 24, 2010 | 15.84 | 15.84 | 15.79 | 15.79 | 1,065 | -0.16(-1.00%) |
Jun 23, 2010 | 16.00 | 16.00 | 15.95 | 15.95 | 1,852 | -0.05(-0.31%) |
Jun 22, 2010 | 15.97 | 16.39 | 15.80 | 16.00 | 14,150 | +0.15(+0.95%) |
Jun 21, 2010 | 15.76 | 16.00 | 15.76 | 15.85 | 8,400 | -0.05(-0.31%) |
Jun 18, 2010 | 15.47 | 15.94 | 15.47 | 15.90 | 8,970 | +0.36(+2.32%) |
Jun 17, 2010 | 15.60 | 15.60 | 15.45 | 15.54 | 1,968 | -0.06(-0.38%) |
Jun 16, 2010 | 15.37 | 15.60 | 15.37 | 15.60 | 7,827 | +0.00(+0.00%) |
Jun 15, 2010 | 15.15 | 15.63 | 15.15 | 15.60 | 15,271 | +0.40(+2.63%) |
Jun 14, 2010 | 15.11 | 15.35 | 15.05 | 15.20 | 13,270 | +0.14(+0.93%) |
Jun 11, 2010 | 15.04 | 15.16 | 14.81 | 15.06 | 4,152 | +0.01(+0.07%) |
Jun 10, 2010 | 14.95 | 15.05 | 14.86 | 15.05 | 2,892 | +0.10(+0.67%) |
Jun 09, 2010 | 15.02 | 15.15 | 14.84 | 14.95 | 5,665 | -0.18(-1.19%) |
Jun 08, 2010 | 15.02 | 15.15 | 15.00 | 15.13 | 2,129 | -0.05(-0.33%) |
Jun 07, 2010 | 15.06 | 15.18 | 15.06 | 15.18 | 2,089 | -0.16(-1.04%) |
Jun 04, 2010 | 15.40 | 15.48 | 15.25 | 15.34 | 7,642 | -0.28(-1.79%) |
Jun 03, 2010 | 15.75 | 15.75 | 15.51 | 15.62 | 3,095 | -0.30(-1.88%) |
Jun 02, 2010 | 15.65 | 15.92 | 15.65 | 15.92 | 767 | +0.41(+2.64%) |