Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 13.60 | 13.87 | 13.51 | 13.76 | 451,122 | +0.11(+0.79%) |
Aug 30, 2010 | 13.76 | 13.76 | 13.65 | 13.65 | 2,618 | -0.28(-1.97%) |
Aug 27, 2010 | 13.73 | 13.94 | 13.73 | 13.93 | 3,549 | +0.23(+1.72%) |
Aug 26, 2010 | 13.80 | 13.88 | 13.70 | 13.70 | 227,314 | +0.13(+0.92%) |
Aug 25, 2010 | 13.55 | 13.57 | 13.52 | 13.57 | 2,283 | -0.19(-1.37%) |
Aug 24, 2010 | 13.73 | 13.76 | 13.63 | 13.76 | 164,509 | -0.23(-1.66%) |
Aug 23, 2010 | 14.06 | 14.20 | 13.99 | 13.99 | 2,202 | -0.01(-0.10%) |
Aug 20, 2010 | 13.98 | 14.01 | 13.88 | 14.00 | 17,281 | -0.22(-1.56%) |
Aug 19, 2010 | 14.57 | 14.57 | 14.11 | 14.23 | 15,066 | -0.40(-2.71%) |
Aug 18, 2010 | 14.57 | 14.62 | 14.49 | 14.62 | 10,105 | +0.03(+0.19%) |
Aug 17, 2010 | 14.56 | 14.65 | 14.56 | 14.59 | 12,494 | +0.33(+2.34%) |
Aug 16, 2010 | 14.23 | 14.36 | 14.23 | 14.26 | 25,649 | -0.04(-0.28%) |
Aug 13, 2010 | 14.35 | 14.44 | 14.29 | 14.30 | 2,134 | -0.08(-0.56%) |
Aug 12, 2010 | 14.28 | 14.41 | 14.28 | 14.38 | 7,719 | -0.11(-0.79%) |
Aug 11, 2010 | 14.81 | 14.81 | 14.49 | 14.49 | 24,142 | -0.89(-5.80%) |
Aug 10, 2010 | 15.25 | 15.43 | 15.10 | 15.39 | 15,102 | -0.11(-0.70%) |
Aug 09, 2010 | 15.54 | 15.57 | 15.50 | 15.50 | 21,041 | +0.04(+0.23%) |
Aug 06, 2010 | 15.40 | 15.55 | 15.37 | 15.46 | 28,397 | -0.09(-0.60%) |
Aug 05, 2010 | 15.47 | 15.55 | 15.41 | 15.55 | 22,835 | +0.01(+0.09%) |
Aug 04, 2010 | 15.55 | 15.57 | 15.43 | 15.54 | 33,817 | -0.09(-0.60%) |
Aug 03, 2010 | 15.57 | 15.73 | 15.56 | 15.63 | 191,979 | +0.01(+0.04%) |
Aug 02, 2010 | 15.35 | 15.63 | 15.35 | 15.63 | 37,254 | +0.80(+5.38%) |
Jul 30, 2010 | 14.76 | 14.83 | 14.76 | 14.83 | 1,639 | -0.15(-1.03%) |
Jul 29, 2010 | 14.89 | 14.98 | 14.89 | 14.98 | 482 | +0.08(+0.54%) |
Jul 28, 2010 | 15.06 | 15.06 | 14.90 | 14.90 | 13,928 | -0.09(-0.58%) |
Jul 27, 2010 | 15.09 | 15.09 | 14.82 | 14.99 | 12,770 | +0.56(+3.91%) |
Jul 26, 2010 | 14.22 | 14.43 | 14.22 | 14.43 | 11,624 | +0.19(+1.32%) |
Jul 23, 2010 | 13.90 | 15.36 | 13.90 | 14.24 | 31,746 | +0.15(+1.05%) |
Jul 22, 2010 | 13.93 | 14.09 | 13.93 | 14.09 | 34,202 | +0.63(+4.69%) |
Jul 21, 2010 | 13.78 | 13.78 | 13.39 | 13.46 | 96,765 | -0.26(-1.91%) |
Jul 20, 2010 | 13.33 | 13.72 | 13.33 | 13.72 | 146,645 | +0.17(+1.24%) |
Jul 19, 2010 | 13.55 | 13.55 | 13.55 | 13.55 | 149,402 | +0.04(+0.30%) |
Jul 16, 2010 | 13.81 | 13.81 | 13.51 | 13.51 | 5,573 | -0.49(-3.50%) |
Jul 15, 2010 | 13.94 | 14.00 | 13.86 | 14.00 | 1,590 | -0.04(-0.29%) |
Jul 14, 2010 | 13.91 | 14.04 | 13.86 | 14.04 | 27,470 | -0.03(-0.24%) |
Jul 13, 2010 | 13.96 | 14.08 | 13.94 | 14.08 | 13,487 | +0.44(+3.25%) |
Jul 12, 2010 | 13.59 | 13.67 | 13.54 | 13.63 | 251,568 | -0.07(-0.54%) |
Jul 09, 2010 | 13.66 | 13.71 | 13.66 | 13.71 | 653,532 | +0.11(+0.79%) |
Jul 08, 2010 | 13.62 | 13.68 | 13.26 | 13.60 | 10,730 | +0.90(+7.08%) |
Jul 06, 2010 | 12.81 | 12.70 | 12.70 | 12.70 | 9,239 | +0.21(+1.72%) |
Jul 02, 2010 | 12.49 | 12.49 | 12.47 | 12.49 | 834 | +0.07(+0.55%) |
Jul 01, 2010 | 12.51 | 12.51 | 12.42 | 12.42 | 1,937 | +0.18(+1.47%) |
Jun 30, 2010 | 12.36 | 12.36 | 12.24 | 12.24 | 1,192 | -0.13(-1.03%) |
Jun 29, 2010 | 12.37 | 12.37 | 12.37 | 12.37 | 1,485 | -0.57(-4.37%) |
Jun 25, 2010 | 12.90 | 13.02 | 12.81 | 12.93 | 3,125 | +0.01(+0.07%) |
Jun 24, 2010 | 13.11 | 13.12 | 12.92 | 12.92 | 596 | -0.27(-2.04%) |
Jun 23, 2010 | 13.19 | 13.47 | 13.13 | 13.19 | 1,341 | -0.06(-0.45%) |
Jun 22, 2010 | 13.48 | 13.48 | 12.93 | 13.25 | 2,533 | -0.28(-2.08%) |
Jun 21, 2010 | 13.76 | 13.76 | 13.53 | 13.53 | 745 | +0.04(+0.30%) |
Jun 18, 2010 | 13.55 | 13.60 | 13.49 | 13.49 | 2,175 | +0.08(+0.63%) |
Jun 17, 2010 | 13.50 | 13.50 | 13.35 | 13.41 | 9,315 | +0.06(+0.45%) |
Jun 16, 2010 | 13.27 | 13.35 | 13.26 | 13.35 | 1,669 | +0.01(+0.07%) |
Jun 15, 2010 | 13.19 | 13.35 | 13.19 | 13.34 | 2,980 | +0.52(+4.03%) |
Jun 14, 2010 | 12.98 | 12.98 | 12.82 | 12.82 | 447 | +0.23(+1.81%) |
Jun 11, 2010 | 12.54 | 12.64 | 12.54 | 12.59 | 5,275 | +0.11(+0.91%) |
Jun 10, 2010 | 12.32 | 12.48 | 12.20 | 12.48 | 165,603 | +0.68(+5.74%) |
Jun 09, 2010 | 11.80 | 11.80 | 11.80 | 11.80 | 1,788 | -0.02(-0.17%) |
Jun 08, 2010 | 11.76 | 11.82 | 11.68 | 11.82 | 2,831 | +0.10(+0.86%) |
Jun 07, 2010 | 11.96 | 11.96 | 11.72 | 11.72 | 894 | -0.07(-0.61%) |
Jun 04, 2010 | 12.16 | 12.16 | 11.79 | 11.79 | 24,813 | -0.83(-6.55%) |
Jun 03, 2010 | 12.62 | 12.62 | 12.62 | 12.62 | 149 | -0.03(-0.27%) |
Jun 02, 2010 | 12.46 | 12.66 | 12.46 | 12.66 | 3,150 | +0.19(+1.56%) |
Jun 01, 2010 | 12.79 | 12.79 | 12.46 | 12.46 | 1,251 | -0.09(-0.69%) |
May 28, 2010 | 12.78 | 12.80 | 12.55 | 12.55 | 5,506 | -0.23(-1.81%) |
May 27, 2010 | 12.55 | 12.89 | 12.54 | 12.78 | 20,387 | +0.73(+6.09%) |
May 26, 2010 | 12.36 | 12.37 | 12.04 | 12.04 | 9,448 | -0.17(-1.38%) |
May 25, 2010 | 12.00 | 12.23 | 11.84 | 12.21 | 10,640 | -0.54(-4.20%) |
May 21, 2010 | 12.75 | 12.75 | 12.75 | 12.75 | 745 | +0.39(+3.15%) |
May 20, 2010 | 12.26 | 12.52 | 12.20 | 12.36 | 13,122 | -0.34(-2.64%) |
May 19, 2010 | 12.74 | 12.78 | 12.68 | 12.70 | 8,450 | -0.02(-0.16%) |
May 18, 2010 | 13.17 | 13.24 | 12.68 | 12.72 | 5,991 | -0.28(-2.17%) |
May 17, 2010 | 13.03 | 13.04 | 12.87 | 13.00 | 3,427 | +0.14(+1.10%) |
May 14, 2010 | 13.08 | 13.10 | 12.83 | 12.86 | 12,667 | -0.76(-5.57%) |
May 13, 2010 | 13.71 | 13.79 | 13.61 | 13.61 | 1,266 | -0.13(-0.93%) |
May 11, 2010 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | -0.19(-1.40%) |
May 10, 2010 | 14.09 | 14.14 | 13.92 | 13.94 | 23,528 | +1.58(+12.82%) |
May 07, 2010 | 12.74 | 12.74 | 12.21 | 12.35 | 10,029 | -0.09(-0.70%) |
May 06, 2010 | 13.16 | 13.16 | 11.75 | 12.44 | 7,761 | -1.03(-7.62%) |
May 05, 2010 | 13.55 | 13.55 | 13.41 | 13.47 | 3,679 | -0.45(-3.23%) |
May 04, 2010 | 14.21 | 14.21 | 13.91 | 13.92 | 4,336 | -0.88(-5.94%) |
Apr 29, 2010 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.27(+1.85%) |
Apr 28, 2010 | 14.55 | 14.59 | 14.51 | 14.53 | 8,494 | -0.06(-0.41%) |
Apr 27, 2010 | 14.96 | 14.96 | 14.51 | 14.59 | 2,682 | -0.66(-4.31%) |
Apr 23, 2010 | 15.27 | 15.25 | 15.25 | 15.25 | 4,321 | +0.05(+0.35%) |
Apr 22, 2010 | 15.18 | 15.19 | 15.18 | 15.19 | 1,788 | -0.50(-3.21%) |
Apr 19, 2010 | 15.69 | 15.69 | 15.69 | 15.69 | 0 | -0.21(-1.31%) |
Apr 16, 2010 | 16.27 | 16.27 | 15.90 | 15.90 | 298 | -0.20(-1.25%) |
Apr 13, 2010 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | +0.03(+0.17%) |
Apr 12, 2010 | 16.07 | 16.08 | 16.07 | 16.08 | 1,937 | +0.22(+1.40%) |
Apr 09, 2010 | 15.82 | 15.86 | 15.82 | 15.86 | 640 | +0.42(+2.74%) |
Apr 08, 2010 | 15.36 | 15.43 | 15.36 | 15.43 | 2,682 | -0.42(-2.63%) |
Apr 05, 2010 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | +0.55(+3.60%) |
Mar 23, 2010 | 15.30 | 15.30 | 15.30 | 15.30 | 149 | +0.30(+2.01%) |
Mar 22, 2010 | 15.02 | 15.02 | 15.00 | 15.00 | 894 | -0.29(-1.89%) |
Mar 19, 2010 | 15.48 | 15.48 | 15.29 | 15.29 | 1,192 | +0.50(+3.36%) |
Mar 03, 2010 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | +0.54(+3.77%) |
Mar 01, 2010 | 14.24 | 14.25 | 14.25 | 14.25 | 3,129 | -0.22(-1.53%) |
Feb 26, 2010 | 14.47 | 14.47 | 14.47 | 14.47 | 149 | +0.21(+1.51%) |
Feb 25, 2010 | 14.26 | 14.26 | 14.26 | 14.26 | 283 | -0.11(-0.79%) |
Feb 24, 2010 | 14.37 | 14.37 | 14.37 | 14.37 | 745 | -0.02(-0.14%) |
Feb 19, 2010 | 14.39 | 14.39 | 14.39 | 14.39 | 447 | -0.13(-0.92%) |
Feb 18, 2010 | 14.50 | 14.53 | 14.37 | 14.53 | 8,137 | +0.01(+0.05%) |
Feb 17, 2010 | 14.52 | 14.52 | 14.52 | 14.52 | 372 | +0.51(+3.64%) |
Feb 16, 2010 | 14.01 | 14.01 | 14.01 | 14.01 | 745 | +0.30(+2.15%) |
Feb 12, 2010 | 13.72 | 13.72 | 13.72 | 13.72 | 745 | -0.37(-2.62%) |
Feb 11, 2010 | 13.94 | 14.08 | 13.94 | 14.08 | 1,490 | +0.00(+0.00%) |
Feb 09, 2010 | 14.04 | 14.08 | 14.08 | 14.08 | 2,682 | -1.01(-6.71%) |