Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.34 | 14.59 | 13.46 | 14.32 | 12,803 | +0.22(+1.53%) |
Aug 30, 2010 | 14.35 | 14.52 | 14.09 | 14.10 | 25,667 | -0.39(-2.72%) |
Aug 27, 2010 | 14.50 | 14.50 | 14.09 | 14.50 | 10,366 | +0.22(+1.54%) |
Aug 26, 2010 | 14.38 | 14.42 | 14.28 | 14.28 | 19,037 | -0.20(-1.39%) |
Aug 25, 2010 | 14.75 | 14.83 | 14.36 | 14.48 | 21,712 | -0.41(-2.73%) |
Aug 24, 2010 | 14.77 | 14.93 | 14.74 | 14.88 | 14,168 | +0.06(+0.41%) |
Aug 23, 2010 | 14.93 | 15.09 | 14.80 | 14.82 | 11,042 | +0.04(+0.25%) |
Aug 20, 2010 | 15.05 | 15.05 | 14.79 | 14.79 | 3,964 | -0.27(-1.78%) |
Aug 19, 2010 | 15.00 | 15.05 | 14.81 | 15.05 | 3,595 | -0.02(-0.14%) |
Aug 18, 2010 | 14.97 | 15.07 | 14.65 | 15.07 | 17,260 | +0.11(+0.72%) |
Aug 17, 2010 | 14.94 | 15.09 | 14.69 | 14.97 | 14,850 | +0.03(+0.18%) |
Aug 16, 2010 | 14.85 | 14.94 | 14.69 | 14.94 | 18,586 | +0.12(+0.82%) |
Aug 13, 2010 | 14.82 | 14.92 | 14.46 | 14.82 | 14,558 | -0.08(-0.55%) |
Aug 12, 2010 | 15.20 | 15.20 | 13.96 | 14.90 | 37,367 | -0.22(-1.43%) |
Aug 11, 2010 | 15.23 | 15.23 | 15.10 | 15.12 | 11,965 | -0.14(-0.94%) |
Aug 10, 2010 | 15.02 | 15.26 | 14.87 | 15.26 | 14,213 | -0.12(-0.81%) |
Aug 09, 2010 | 15.33 | 15.46 | 15.10 | 15.39 | 7,355 | -0.01(-0.05%) |
Aug 06, 2010 | 15.39 | 15.51 | 15.19 | 15.39 | 7,440 | +0.13(+0.88%) |
Aug 05, 2010 | 15.26 | 15.26 | 15.26 | 15.26 | 609 | +0.06(+0.42%) |
Aug 04, 2010 | 15.26 | 15.42 | 15.00 | 15.19 | 8,683 | +0.10(+0.64%) |
Aug 03, 2010 | 15.23 | 15.43 | 14.93 | 15.10 | 21,602 | -0.26(-1.71%) |
Aug 02, 2010 | 15.24 | 15.43 | 14.81 | 15.36 | 15,987 | +0.28(+1.85%) |
Jul 30, 2010 | 15.08 | 15.08 | 14.75 | 15.08 | 11,627 | +0.03(+0.22%) |
Jul 29, 2010 | 14.93 | 15.05 | 14.83 | 15.05 | 8,196 | +0.19(+1.29%) |
Jul 28, 2010 | 14.97 | 14.97 | 14.77 | 14.86 | 5,484 | -0.08(-0.51%) |
Jul 27, 2010 | 14.93 | 14.93 | 14.73 | 14.93 | 15,440 | +0.01(+0.04%) |
Jul 26, 2010 | 14.62 | 14.93 | 14.62 | 14.93 | 24,141 | +0.17(+1.17%) |
Jul 23, 2010 | 14.62 | 14.91 | 14.62 | 14.75 | 11,164 | +0.11(+0.78%) |
Jul 22, 2010 | 14.93 | 14.96 | 14.59 | 14.64 | 31,969 | -0.03(-0.22%) |
Jul 21, 2010 | 14.89 | 14.89 | 14.67 | 14.67 | 3,373 | -0.21(-1.39%) |
Jul 20, 2010 | 14.51 | 14.93 | 14.40 | 14.88 | 14,001 | +0.35(+2.43%) |
Jul 19, 2010 | 14.66 | 14.96 | 14.52 | 14.52 | 6,011 | -0.13(-0.91%) |
Jul 16, 2010 | 14.66 | 14.96 | 14.66 | 14.66 | 4,815 | -0.01(-0.09%) |
Jul 15, 2010 | 14.83 | 14.92 | 14.67 | 14.67 | 14,799 | -0.28(-1.85%) |
Jul 14, 2010 | 14.95 | 14.95 | 14.79 | 14.95 | 12,575 | +0.16(+1.10%) |
Jul 13, 2010 | 14.75 | 14.83 | 14.75 | 14.79 | 12,805 | +0.10(+0.69%) |
Jul 12, 2010 | 14.52 | 14.68 | 14.25 | 14.68 | 14,946 | -0.05(-0.35%) |
Jul 09, 2010 | 14.74 | 14.75 | 14.22 | 14.74 | 25,334 | +0.45(+3.17%) |
Jul 08, 2010 | 14.15 | 14.51 | 14.15 | 14.28 | 27,129 | -0.02(-0.11%) |
Jul 07, 2010 | 14.38 | 14.38 | 14.15 | 14.30 | 7,526 | +0.00(+0.02%) |
Jul 06, 2010 | 14.69 | 14.69 | 14.10 | 14.30 | 51,822 | -0.18(-1.24%) |
Jul 02, 2010 | 14.48 | 14.51 | 14.19 | 14.48 | 12,872 | +0.13(+0.94%) |
Jul 01, 2010 | 14.73 | 14.74 | 14.15 | 14.34 | 19,191 | -0.62(-4.17%) |
Jun 30, 2010 | 14.99 | 15.28 | 14.73 | 14.96 | 9,931 | -0.18(-1.18%) |
Jun 29, 2010 | 15.39 | 15.45 | 15.14 | 15.14 | 22,175 | -0.16(-1.03%) |
Jun 25, 2010 | 15.30 | 15.45 | 15.27 | 15.30 | 19,222 | +0.00(+0.00%) |
Jun 24, 2010 | 15.30 | 15.30 | 15.27 | 15.30 | 4,224 | +0.03(+0.17%) |
Jun 23, 2010 | 15.37 | 15.37 | 15.19 | 15.28 | 13,432 | +0.05(+0.36%) |
Jun 22, 2010 | 15.36 | 15.46 | 15.15 | 15.22 | 31,188 | +0.00(+0.00%) |
Jun 21, 2010 | 15.36 | 15.36 | 15.19 | 15.22 | 46,930 | +0.01(+0.09%) |
Jun 18, 2010 | 15.21 | 15.22 | 15.16 | 15.21 | 14,992 | -0.01(-0.09%) |
Jun 17, 2010 | 15.22 | 15.22 | 15.16 | 15.22 | 11,833 | +0.00(+0.00%) |
Jun 16, 2010 | 15.14 | 15.22 | 15.11 | 15.22 | 23,576 | +0.00(+0.00%) |
Jun 15, 2010 | 15.22 | 15.43 | 15.13 | 15.22 | 65,168 | +0.11(+0.75%) |
Jun 14, 2010 | 15.22 | 15.30 | 15.09 | 15.11 | 8,275 | -0.11(-0.72%) |
Jun 11, 2010 | 14.84 | 15.22 | 14.84 | 15.22 | 23,168 | +0.16(+1.05%) |
Jun 10, 2010 | 15.62 | 15.62 | 14.86 | 15.06 | 7,701 | +0.08(+0.56%) |
Jun 09, 2010 | 15.11 | 15.11 | 14.73 | 14.97 | 12,274 | +0.01(+0.09%) |
Jun 08, 2010 | 15.09 | 15.14 | 14.91 | 14.96 | 18,855 | -0.11(-0.71%) |
Jun 07, 2010 | 14.96 | 15.14 | 14.83 | 15.07 | 12,660 | +0.17(+1.15%) |
Jun 04, 2010 | 14.90 | 15.22 | 14.67 | 14.90 | 13,540 | +0.04(+0.24%) |
Jun 03, 2010 | 14.61 | 14.86 | 14.61 | 14.86 | 13,787 | +0.29(+1.98%) |
Jun 02, 2010 | 14.60 | 14.74 | 14.49 | 14.57 | 8,726 | -0.15(-1.01%) |