Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.19 | 14.40 | 13.90 | 14.01 | 224,571 | -0.23(-1.62%) |
Aug 30, 2010 | 14.91 | 14.91 | 14.19 | 14.24 | 109,886 | -0.77(-5.13%) |
Aug 27, 2010 | 14.69 | 15.08 | 14.08 | 15.01 | 155,513 | +0.51(+3.52%) |
Aug 26, 2010 | 14.65 | 14.76 | 14.28 | 14.50 | 85,729 | -0.06(-0.41%) |
Aug 25, 2010 | 13.90 | 14.57 | 13.90 | 14.56 | 108,150 | +0.61(+4.37%) |
Aug 24, 2010 | 13.80 | 14.12 | 13.43 | 13.95 | 97,344 | +0.02(+0.14%) |
Aug 23, 2010 | 14.32 | 14.38 | 13.92 | 13.93 | 64,105 | -0.34(-2.38%) |
Aug 20, 2010 | 14.06 | 14.33 | 14.00 | 14.27 | 106,391 | +0.12(+0.85%) |
Aug 19, 2010 | 14.73 | 14.83 | 13.92 | 14.15 | 143,333 | -0.68(-4.59%) |
Aug 18, 2010 | 14.57 | 15.05 | 14.31 | 14.83 | 186,602 | +0.20(+1.37%) |
Aug 17, 2010 | 14.37 | 14.78 | 14.13 | 14.63 | 158,209 | +0.40(+2.81%) |
Aug 16, 2010 | 14.29 | 14.50 | 14.06 | 14.23 | 169,973 | -0.17(-1.18%) |
Aug 13, 2010 | 13.44 | 14.79 | 13.44 | 14.40 | 268,560 | +0.91(+6.75%) |
Aug 12, 2010 | 13.37 | 13.61 | 13.18 | 13.49 | 144,038 | -0.12(-0.88%) |
Aug 11, 2010 | 13.93 | 14.11 | 13.51 | 13.61 | 120,744 | -0.61(-4.29%) |
Aug 10, 2010 | 14.41 | 14.58 | 14.20 | 14.22 | 119,104 | -0.38(-2.60%) |
Aug 09, 2010 | 14.60 | 14.73 | 14.33 | 14.60 | 98,662 | +0.13(+0.90%) |
Aug 06, 2010 | 14.13 | 14.48 | 13.77 | 14.47 | 100,990 | +0.23(+1.62%) |
Aug 05, 2010 | 14.69 | 14.69 | 14.21 | 14.24 | 68,168 | -0.58(-3.91%) |
Aug 04, 2010 | 14.44 | 14.84 | 14.42 | 14.82 | 99,997 | +0.44(+3.06%) |
Aug 03, 2010 | 14.60 | 14.88 | 14.33 | 14.38 | 63,046 | -0.29(-1.98%) |
Aug 02, 2010 | 14.99 | 14.99 | 14.27 | 14.67 | 101,550 | +0.50(+3.53%) |
Jul 30, 2010 | 14.41 | 14.61 | 14.10 | 14.17 | 479,425 | -0.38(-2.61%) |
Jul 29, 2010 | 14.86 | 15.00 | 14.44 | 14.55 | 207,961 | -0.12(-0.82%) |
Jul 28, 2010 | 14.70 | 14.82 | 14.56 | 14.67 | 159,828 | -0.09(-0.61%) |
Jul 27, 2010 | 14.79 | 14.97 | 14.47 | 14.76 | 159,264 | +0.07(+0.48%) |
Jul 26, 2010 | 14.37 | 14.71 | 14.16 | 14.69 | 114,527 | +0.38(+2.66%) |
Jul 23, 2010 | 13.64 | 14.35 | 13.64 | 14.31 | 143,532 | +0.57(+4.15%) |
Jul 22, 2010 | 13.40 | 13.77 | 13.32 | 13.74 | 184,164 | +0.55(+4.17%) |
Jul 21, 2010 | 13.73 | 13.75 | 13.18 | 13.19 | 66,672 | -0.42(-3.09%) |
Jul 20, 2010 | 13.08 | 13.65 | 13.05 | 13.61 | 81,668 | +0.35(+2.64%) |
Jul 19, 2010 | 13.12 | 13.28 | 12.91 | 13.26 | 154,972 | +0.14(+1.07%) |
Jul 16, 2010 | 13.01 | 13.24 | 12.72 | 13.12 | 173,589 | -0.01(-0.08%) |
Jul 15, 2010 | 13.46 | 13.46 | 12.95 | 13.13 | 75,887 | -0.34(-2.52%) |
Jul 14, 2010 | 13.75 | 13.75 | 13.35 | 13.47 | 81,998 | -0.37(-2.67%) |
Jul 13, 2010 | 13.31 | 13.88 | 13.31 | 13.84 | 119,412 | +0.73(+5.57%) |
Jul 12, 2010 | 13.38 | 13.53 | 13.04 | 13.11 | 37,744 | -0.35(-2.60%) |
Jul 09, 2010 | 13.13 | 13.61 | 13.11 | 13.46 | 49,275 | +0.27(+2.05%) |
Jul 08, 2010 | 13.32 | 13.42 | 12.95 | 13.19 | 147,232 | +0.02(+0.15%) |
Jul 07, 2010 | 12.91 | 13.43 | 12.65 | 13.17 | 161,918 | +0.34(+2.65%) |
Jul 06, 2010 | 13.22 | 13.42 | 12.68 | 12.83 | 121,272 | -0.21(-1.61%) |
Jul 02, 2010 | 13.19 | 13.19 | 12.94 | 13.04 | 92,163 | -0.06(-0.46%) |
Jul 01, 2010 | 13.02 | 13.21 | 12.68 | 13.10 | 154,772 | +0.07(+0.54%) |
Jun 30, 2010 | 12.97 | 13.32 | 12.90 | 13.03 | 140,743 | +0.02(+0.15%) |
Jun 29, 2010 | 13.44 | 13.50 | 12.89 | 13.01 | 239,521 | -0.66(-4.83%) |
Jun 25, 2010 | 13.29 | 14.24 | 13.21 | 13.67 | 488,754 | +0.46(+3.48%) |
Jun 24, 2010 | 13.86 | 13.89 | 13.10 | 13.21 | 379,254 | -0.77(-5.51%) |
Jun 23, 2010 | 14.26 | 14.28 | 13.88 | 13.98 | 156,513 | -0.25(-1.76%) |
Jun 22, 2010 | 14.30 | 14.51 | 14.21 | 14.23 | 138,352 | -0.07(-0.49%) |
Jun 21, 2010 | 14.50 | 14.50 | 14.25 | 14.30 | 115,682 | +0.02(+0.14%) |
Jun 18, 2010 | 14.37 | 14.38 | 14.03 | 14.28 | 180,429 | +0.00(+0.00%) |
Jun 17, 2010 | 14.50 | 14.50 | 14.11 | 14.28 | 111,613 | -0.16(-1.11%) |
Jun 16, 2010 | 14.33 | 14.51 | 14.19 | 14.44 | 134,070 | -0.02(-0.14%) |
Jun 15, 2010 | 14.17 | 14.53 | 14.03 | 14.46 | 294,594 | +0.30(+2.12%) |
Jun 14, 2010 | 14.35 | 14.52 | 14.09 | 14.16 | 172,887 | -0.08(-0.60%) |
Jun 11, 2010 | 14.07 | 14.40 | 14.05 | 14.24 | 156,582 | -0.01(-0.04%) |
Jun 10, 2010 | 13.86 | 14.36 | 13.81 | 14.25 | 272,079 | +0.40(+2.89%) |
Jun 09, 2010 | 14.02 | 14.13 | 13.75 | 13.85 | 476,454 | -0.16(-1.14%) |
Jun 08, 2010 | 14.25 | 14.35 | 13.90 | 14.01 | 468,880 | -0.22(-1.55%) |
Jun 07, 2010 | 14.50 | 14.54 | 14.23 | 14.23 | 902,707 | -0.29(-2.00%) |
Jun 04, 2010 | 14.55 | 14.79 | 14.50 | 14.52 | 2,213,913 | -1.87(-11.41%) |
Jun 03, 2010 | 16.41 | 16.64 | 16.04 | 16.39 | 165,952 | -0.12(-0.73%) |
Jun 02, 2010 | 16.30 | 16.53 | 16.01 | 16.51 | 85,517 | +0.36(+2.23%) |