Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.20 | 11.26 | 11.09 | 11.21 | 111,994 | -0.07(-0.58%) |
Aug 30, 2010 | 11.57 | 11.62 | 11.25 | 11.27 | 12,395,588 | -0.30(-2.58%) |
Aug 27, 2010 | 11.54 | 11.68 | 11.47 | 11.57 | 18,707,524 | -0.07(-0.60%) |
Aug 26, 2010 | 11.64 | 11.84 | 11.49 | 11.64 | 15,412 | -0.19(-1.63%) |
Aug 25, 2010 | 11.98 | 12.02 | 11.69 | 11.83 | 21,692 | -0.24(-1.96%) |
Aug 24, 2010 | 12.29 | 12.35 | 12.07 | 12.07 | 2,445 | -0.31(-2.48%) |
Aug 23, 2010 | 12.42 | 12.47 | 12.34 | 12.38 | 9,239,635 | -0.02(-0.14%) |
Aug 20, 2010 | 12.19 | 12.55 | 12.19 | 12.40 | 13,652,536 | +0.11(+0.93%) |
Aug 19, 2010 | 12.55 | 12.58 | 12.28 | 12.28 | 1,504 | -0.31(-2.44%) |
Aug 18, 2010 | 12.64 | 12.69 | 12.50 | 12.59 | 9,065,268 | -0.06(-0.49%) |
Aug 17, 2010 | 12.54 | 12.73 | 12.41 | 12.65 | 6,507 | +0.15(+1.19%) |
Aug 16, 2010 | 12.69 | 12.74 | 12.45 | 12.50 | 10,253,391 | -0.24(-1.86%) |
Aug 13, 2010 | 12.74 | 13.04 | 12.72 | 12.74 | 8,594,222 | -0.20(-1.56%) |
Aug 12, 2010 | 12.63 | 12.98 | 12.63 | 12.94 | 8,348,730 | +0.08(+0.61%) |
Aug 11, 2010 | 13.20 | 13.20 | 12.84 | 12.86 | 524 | -0.49(-3.68%) |
Aug 10, 2010 | 13.47 | 13.48 | 13.25 | 13.35 | 11,180,922 | -0.18(-1.36%) |
Aug 09, 2010 | 13.43 | 13.56 | 13.32 | 13.54 | 7,157,239 | +0.13(+0.98%) |
Aug 06, 2010 | 13.40 | 13.59 | 13.27 | 13.40 | 10,713,049 | -0.13(-0.97%) |
Aug 05, 2010 | 13.48 | 13.55 | 13.37 | 13.54 | 4,338 | +0.03(+0.19%) |
Aug 04, 2010 | 13.13 | 13.53 | 13.01 | 13.51 | 455 | +0.44(+3.36%) |
Aug 03, 2010 | 13.13 | 13.13 | 12.93 | 13.07 | 21,692 | -0.09(-0.67%) |
Aug 02, 2010 | 13.09 | 13.18 | 12.87 | 13.16 | 12,299,478 | +0.18(+1.42%) |
Jul 30, 2010 | 12.97 | 13.23 | 12.93 | 12.97 | 8,758,342 | -0.22(-1.66%) |
Jul 29, 2010 | 13.26 | 13.41 | 13.08 | 13.19 | 7,927,861 | +0.04(+0.27%) |
Jul 28, 2010 | 13.16 | 13.44 | 13.10 | 13.16 | 16,037 | -0.21(-1.58%) |
Jul 27, 2010 | 13.37 | 13.54 | 13.25 | 13.37 | 12,056 | -0.08(-0.59%) |
Jul 26, 2010 | 13.40 | 13.51 | 13.23 | 13.45 | 7,833,177 | +0.10(+0.72%) |
Jul 23, 2010 | 13.22 | 13.37 | 13.10 | 13.35 | 9,446,278 | +0.09(+0.66%) |
Jul 22, 2010 | 13.04 | 13.30 | 12.97 | 13.26 | 12,205,271 | +0.37(+2.86%) |
Jul 21, 2010 | 13.37 | 13.37 | 12.88 | 12.90 | 14,923,220 | -0.33(-2.52%) |
Jul 20, 2010 | 13.23 | 13.25 | 12.90 | 13.23 | 13,657,873 | -0.08(-0.59%) |
Jul 19, 2010 | 13.35 | 13.49 | 13.20 | 13.31 | 14,695,361 | +0.03(+0.20%) |
Jul 16, 2010 | 13.28 | 13.79 | 13.09 | 13.28 | 45,279,288 | +0.52(+4.06%) |
Jul 15, 2010 | 12.72 | 12.92 | 12.53 | 12.76 | 14,939,742 | +0.04(+0.34%) |
Jul 14, 2010 | 12.66 | 12.83 | 12.57 | 12.72 | 12,733,206 | -0.08(-0.62%) |
Jul 13, 2010 | 12.71 | 12.92 | 12.69 | 12.80 | 1,139 | +0.15(+1.18%) |
Jul 12, 2010 | 12.46 | 12.68 | 12.40 | 12.65 | 13,602,965 | +0.16(+1.26%) |
Jul 09, 2010 | 12.49 | 12.57 | 12.26 | 12.49 | 22,785,222 | +0.11(+0.92%) |
Jul 08, 2010 | 12.53 | 12.69 | 12.27 | 12.38 | 18,393,468 | -0.12(-0.98%) |
Jul 07, 2010 | 12.44 | 12.56 | 12.32 | 12.50 | 17,436,414 | +0.11(+0.85%) |
Jul 06, 2010 | 12.40 | 12.56 | 12.24 | 12.40 | 8,753 | +0.17(+1.36%) |
Jul 02, 2010 | 12.23 | 12.38 | 12.12 | 12.23 | 11,237,703 | +0.00(+0.00%) |
Jul 01, 2010 | 12.43 | 12.58 | 12.06 | 12.23 | 17,040,826 | -0.21(-1.69%) |
Jun 30, 2010 | 12.39 | 12.68 | 12.37 | 12.44 | 769 | +0.00(+0.00%) |
Jun 29, 2010 | 12.44 | 13.07 | 12.40 | 12.44 | 6,547 | -0.67(-5.09%) |
Jun 25, 2010 | 13.11 | 13.13 | 12.81 | 13.11 | 15,900,734 | +0.28(+2.19%) |
Jun 24, 2010 | 12.98 | 13.12 | 12.81 | 12.83 | 1,139 | -0.24(-1.81%) |
Jun 23, 2010 | 13.10 | 13.17 | 12.94 | 13.06 | 12,108,731 | +0.00(+0.00%) |
Jun 22, 2010 | 13.40 | 13.47 | 13.04 | 13.06 | 16,298,367 | -0.35(-2.62%) |
Jun 21, 2010 | 13.75 | 13.75 | 13.37 | 13.41 | 11,274,450 | -0.14(-1.04%) |
Jun 18, 2010 | 13.55 | 13.67 | 13.47 | 13.55 | 13,113,715 | +0.04(+0.32%) |
Jun 17, 2010 | 13.90 | 13.96 | 13.12 | 13.51 | 34,949,904 | -0.33(-2.41%) |
Jun 16, 2010 | 13.90 | 13.99 | 13.79 | 13.84 | 12,186,755 | -0.15(-1.07%) |
Jun 15, 2010 | 13.96 | 14.06 | 13.84 | 13.99 | 13,229,099 | +0.09(+0.63%) |
Jun 14, 2010 | 14.39 | 14.42 | 13.87 | 13.90 | 12,870,600 | -0.41(-2.88%) |
Jun 11, 2010 | 13.99 | 14.33 | 13.94 | 14.32 | 8,935,079 | +0.18(+1.24%) |
Jun 10, 2010 | 13.95 | 14.16 | 13.87 | 14.14 | 15,180,021 | +0.33(+2.41%) |
Jun 09, 2010 | 14.09 | 14.19 | 13.73 | 13.81 | 11,782,443 | -0.24(-1.69%) |
Jun 08, 2010 | 13.98 | 14.16 | 13.68 | 14.05 | 13,010,087 | +0.12(+0.88%) |
Jun 07, 2010 | 14.40 | 14.47 | 13.90 | 13.92 | 14,340,649 | -0.39(-2.70%) |
Jun 04, 2010 | 14.31 | 14.56 | 14.26 | 14.31 | 18,953,860 | -0.34(-2.34%) |
Jun 03, 2010 | 14.53 | 14.90 | 14.38 | 14.65 | 25,778,898 | +0.22(+1.52%) |
Jun 02, 2010 | 14.11 | 14.44 | 13.96 | 14.43 | 12,995,774 | +0.43(+3.07%) |
Jun 01, 2010 | 14.23 | 14.38 | 14.00 | 14.00 | 17,561,212 | -0.33(-2.33%) |
May 28, 2010 | 14.33 | 14.69 | 14.26 | 14.33 | 12,413,910 | -0.37(-2.51%) |
May 27, 2010 | 14.46 | 14.73 | 14.36 | 14.70 | 10,969,595 | +0.49(+3.46%) |
May 26, 2010 | 14.42 | 14.53 | 14.15 | 14.21 | 227 | -0.17(-1.16%) |
May 25, 2010 | 13.97 | 14.39 | 13.77 | 14.38 | 1,253 | +0.15(+1.05%) |
May 24, 2010 | 14.61 | 14.61 | 14.21 | 14.23 | 10,998,877 | -0.39(-2.70%) |
May 21, 2010 | 14.07 | 14.65 | 13.94 | 14.62 | 18,556,340 | +0.39(+2.77%) |
May 20, 2010 | 14.60 | 14.66 | 14.20 | 14.23 | 28,847 | -0.77(-5.15%) |
May 19, 2010 | 14.90 | 15.08 | 14.66 | 15.00 | 24,931,496 | +0.12(+0.83%) |
May 18, 2010 | 15.34 | 15.43 | 14.60 | 14.88 | 48,787 | -0.37(-2.42%) |
May 17, 2010 | 14.87 | 15.31 | 14.75 | 15.25 | 20,177,574 | +0.45(+3.02%) |
May 14, 2010 | 14.80 | 15.30 | 14.62 | 14.80 | 24,972,948 | -0.55(-3.60%) |
May 13, 2010 | 15.49 | 15.62 | 15.34 | 15.35 | 9,453,896 | -0.16(-1.02%) |
May 12, 2010 | 15.52 | 15.73 | 15.44 | 15.51 | 12,614,519 | +0.04(+0.23%) |
May 11, 2010 | 15.73 | 15.83 | 15.47 | 15.47 | 17,681,998 | -0.44(-2.76%) |
May 10, 2010 | 15.86 | 15.91 | 15.67 | 15.91 | 24,011,456 | +0.81(+5.34%) |
May 07, 2010 | 15.92 | 15.92 | 15.08 | 15.11 | 35,936,856 | -0.55(-3.53%) |
May 06, 2010 | 16.45 | 16.63 | 14.97 | 15.66 | 716 | -0.86(-5.18%) |
May 05, 2010 | 16.52 | 16.70 | 16.40 | 16.51 | 10,045,460 | -0.07(-0.45%) |
May 04, 2010 | 16.91 | 17.01 | 16.49 | 16.59 | 14,171,691 | -0.57(-3.32%) |
May 03, 2010 | 17.00 | 17.30 | 16.94 | 17.16 | 8,494,781 | +0.24(+1.40%) |
Apr 30, 2010 | 16.93 | 17.06 | 16.71 | 16.92 | 11,447,522 | +0.02(+0.10%) |
Apr 29, 2010 | 16.73 | 17.12 | 16.62 | 16.91 | 8,757,347 | +0.25(+1.53%) |
Apr 28, 2010 | 16.75 | 16.89 | 16.55 | 16.65 | 12,123,795 | +0.09(+0.53%) |
Apr 27, 2010 | 17.02 | 17.05 | 16.53 | 16.56 | 15,717,632 | -0.58(-3.38%) |
Apr 26, 2010 | 17.39 | 17.50 | 17.12 | 17.14 | 9,813,906 | -0.30(-1.71%) |
Apr 23, 2010 | 17.19 | 17.47 | 17.00 | 17.44 | 11,755,075 | +0.25(+1.43%) |
Apr 22, 2010 | 16.98 | 17.21 | 16.78 | 17.19 | 9,688,016 | +0.10(+0.56%) |
Apr 21, 2010 | 17.10 | 17.15 | 16.93 | 17.10 | 48,346 | +0.18(+1.04%) |
Apr 20, 2010 | 16.91 | 17.05 | 16.82 | 16.92 | 14,769,478 | +0.20(+1.21%) |
Apr 19, 2010 | 16.47 | 16.77 | 16.41 | 16.72 | 12,011,953 | +0.09(+0.53%) |
Apr 16, 2010 | 16.85 | 16.91 | 16.38 | 16.63 | 23,281,402 | -0.30(-1.76%) |
Apr 15, 2010 | 16.67 | 17.01 | 16.66 | 16.93 | 15,727,613 | -0.04(-0.26%) |
Apr 14, 2010 | 17.28 | 17.32 | 16.81 | 16.98 | 18,845,098 | -0.23(-1.33%) |
Apr 13, 2010 | 17.12 | 17.26 | 16.97 | 17.20 | 8,005,845 | +0.05(+0.31%) |
Apr 12, 2010 | 16.88 | 17.22 | 16.84 | 17.15 | 8,863,812 | +0.28(+1.66%) |
Apr 09, 2010 | 16.78 | 16.91 | 16.72 | 16.87 | 7,646,754 | +0.10(+0.58%) |
Apr 08, 2010 | 16.81 | 16.92 | 16.72 | 16.77 | 11,657,860 | -0.13(-0.78%) |
Apr 07, 2010 | 16.91 | 17.13 | 16.90 | 16.91 | 17,643,824 | +0.03(+0.16%) |
Apr 06, 2010 | 16.58 | 16.97 | 16.45 | 16.88 | 20,833,912 | +0.58(+3.55%) |
Apr 05, 2010 | 16.34 | 16.57 | 16.24 | 16.30 | 14,742,301 | -0.04(-0.21%) |
Apr 01, 2010 | 16.46 | 16.33 | 16.33 | 16.33 | 10,745,405 | -0.06(-0.37%) |
Mar 31, 2010 | 16.40 | 16.48 | 16.25 | 16.40 | 11,804,276 | -0.05(-0.32%) |
Mar 30, 2010 | 16.40 | 16.50 | 16.27 | 16.45 | 9,864,753 | +0.02(+0.11%) |
Mar 29, 2010 | 16.46 | 16.62 | 16.39 | 16.43 | 13,478,726 | -0.03(-0.16%) |
Mar 26, 2010 | 16.47 | 16.59 | 16.31 | 16.46 | 15,320,851 | +0.04(+0.21%) |
Mar 25, 2010 | 16.21 | 16.56 | 16.12 | 16.42 | 13,597,509 | +0.24(+1.46%) |
Mar 24, 2010 | 16.22 | 16.28 | 15.97 | 16.19 | 9,792,516 | -0.06(-0.38%) |
Mar 23, 2010 | 16.30 | 16.40 | 16.17 | 16.25 | 10,497,735 | -0.02(-0.11%) |
Mar 22, 2010 | 16.24 | 16.37 | 16.14 | 16.26 | 8,868,058 | -0.04(-0.22%) |
Mar 19, 2010 | 16.52 | 16.63 | 16.30 | 16.30 | 16,257,661 | -0.18(-1.12%) |
Mar 18, 2010 | 16.13 | 16.51 | 16.13 | 16.48 | 10,174,189 | +0.26(+1.62%) |
Mar 17, 2010 | 16.03 | 16.32 | 16.03 | 16.22 | 14,852,646 | +0.02(+0.11%) |
Mar 16, 2010 | 16.06 | 16.26 | 15.97 | 16.20 | 17,717,306 | +0.20(+1.26%) |
Mar 15, 2010 | 16.08 | 16.23 | 15.92 | 16.00 | 18,880,332 | -0.17(-1.03%) |
Mar 12, 2010 | 16.57 | 16.62 | 16.08 | 16.17 | 22,712,630 | -0.59(-3.51%) |
Mar 11, 2010 | 16.67 | 16.78 | 16.45 | 16.76 | 8,725,266 | +0.04(+0.21%) |
Mar 10, 2010 | 16.66 | 16.82 | 16.58 | 16.72 | 9,349,188 | +0.08(+0.47%) |
Mar 09, 2010 | 16.69 | 16.76 | 16.48 | 16.64 | 6,990,248 | -0.06(-0.37%) |
Mar 08, 2010 | 16.61 | 16.76 | 16.52 | 16.70 | 8,071,767 | +0.07(+0.42%) |