Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.86 | 15.00 | 14.75 | 14.87 | 53,275 | -0.05(-0.33%) |
Aug 30, 2010 | 14.99 | 15.14 | 14.83 | 14.92 | 13,426,161 | -0.02(-0.13%) |
Aug 27, 2010 | 15.04 | 15.09 | 14.78 | 14.93 | 12,531,000 | -0.12(-0.82%) |
Aug 26, 2010 | 15.06 | 15.20 | 14.91 | 15.06 | 54,794 | +0.19(+1.28%) |
Aug 25, 2010 | 14.72 | 14.92 | 14.48 | 14.87 | 13,495 | +0.02(+0.11%) |
Aug 24, 2010 | 14.85 | 14.99 | 14.71 | 14.85 | 40,284 | -0.19(-1.27%) |
Aug 23, 2010 | 15.19 | 15.35 | 15.04 | 15.04 | 9,264,630 | -0.07(-0.43%) |
Aug 20, 2010 | 14.99 | 15.14 | 14.94 | 15.11 | 8,434,084 | -0.02(-0.11%) |
Aug 19, 2010 | 15.22 | 15.27 | 14.96 | 15.12 | 30,916 | -0.19(-1.25%) |
Aug 18, 2010 | 15.20 | 15.41 | 15.04 | 15.31 | 27,180 | +0.11(+0.74%) |
Aug 17, 2010 | 15.21 | 15.41 | 15.15 | 15.20 | 5,490 | +0.14(+0.91%) |
Aug 16, 2010 | 14.86 | 15.15 | 14.79 | 15.06 | 11,233,698 | +0.10(+0.68%) |
Aug 13, 2010 | 14.96 | 15.15 | 14.94 | 14.96 | 10,371,326 | -0.20(-1.31%) |
Aug 12, 2010 | 15.05 | 15.22 | 14.99 | 15.16 | 11,500,396 | -0.11(-0.75%) |
Aug 11, 2010 | 15.43 | 15.43 | 15.15 | 15.28 | 4,476 | -0.39(-2.50%) |
Aug 10, 2010 | 15.56 | 15.77 | 15.43 | 15.67 | 35,218 | -0.04(-0.28%) |
Aug 09, 2010 | 15.72 | 15.90 | 15.66 | 15.71 | 9,308,806 | +0.03(+0.22%) |
Aug 06, 2010 | 15.68 | 15.71 | 15.43 | 15.68 | 9,079,449 | -0.02(-0.14%) |
Aug 05, 2010 | 15.57 | 15.76 | 15.54 | 15.70 | 55,171 | +0.01(+0.08%) |
Aug 04, 2010 | 15.51 | 15.77 | 15.50 | 15.69 | 22,618 | +0.19(+1.23%) |
Aug 03, 2010 | 15.73 | 15.73 | 15.44 | 15.50 | 1,801 | -0.26(-1.64%) |
Aug 02, 2010 | 15.77 | 15.89 | 15.67 | 15.76 | 12,081,386 | +0.14(+0.92%) |
Jul 30, 2010 | 15.55 | 15.68 | 15.40 | 15.61 | 10,263,143 | +0.02(+0.15%) |
Jul 29, 2010 | 15.61 | 15.71 | 15.41 | 15.59 | 132,112 | +0.09(+0.57%) |
Jul 28, 2010 | 15.50 | 15.69 | 15.45 | 15.50 | 1,353 | -0.12(-0.77%) |
Jul 27, 2010 | 15.62 | 15.66 | 15.44 | 15.62 | 119,692 | +0.10(+0.63%) |
Jul 26, 2010 | 15.41 | 15.68 | 15.37 | 15.52 | 12,372,980 | +0.10(+0.66%) |
Jul 23, 2010 | 15.16 | 15.51 | 15.09 | 15.42 | 13,583,935 | +0.25(+1.65%) |
Jul 22, 2010 | 14.92 | 15.29 | 14.92 | 15.17 | 170,510 | +0.40(+2.74%) |
Jul 21, 2010 | 14.87 | 15.07 | 14.69 | 14.77 | 18,619,158 | -0.04(-0.27%) |
Jul 20, 2010 | 14.81 | 14.84 | 14.34 | 14.81 | 17,458,394 | +0.26(+1.79%) |
Jul 19, 2010 | 14.66 | 14.73 | 14.46 | 14.54 | 11,295,479 | -0.07(-0.51%) |
Jul 16, 2010 | 14.62 | 14.98 | 14.56 | 14.62 | 16,160,612 | -0.23(-1.56%) |
Jul 15, 2010 | 14.91 | 15.01 | 14.70 | 14.85 | 16,632,019 | -0.10(-0.69%) |
Jul 14, 2010 | 14.87 | 14.97 | 14.73 | 14.95 | 31,581 | +0.01(+0.10%) |
Jul 13, 2010 | 14.92 | 15.03 | 14.84 | 14.94 | 117,442 | +0.14(+0.95%) |
Jul 12, 2010 | 14.83 | 14.94 | 14.69 | 14.80 | 10,483,801 | -0.07(-0.48%) |
Jul 09, 2010 | 14.87 | 14.88 | 14.74 | 14.87 | 12,927,951 | -0.03(-0.19%) |
Jul 08, 2010 | 14.68 | 14.94 | 14.66 | 14.90 | 73,502 | +0.36(+2.51%) |
Jul 07, 2010 | 14.30 | 14.54 | 14.21 | 14.53 | 20,250,368 | +0.29(+2.01%) |
Jul 06, 2010 | 14.46 | 14.66 | 14.06 | 14.25 | 67,384 | -0.14(-0.96%) |
Jul 02, 2010 | 14.39 | 14.61 | 14.29 | 14.39 | 13,711,651 | -0.06(-0.44%) |
Jul 01, 2010 | 14.45 | 14.52 | 14.15 | 14.45 | 24,078,066 | +0.13(+0.90%) |
Jun 30, 2010 | 14.40 | 14.66 | 14.27 | 14.32 | 39,652 | -0.13(-0.91%) |
Jun 29, 2010 | 14.76 | 14.77 | 14.30 | 14.45 | 104,376 | -0.41(-2.78%) |
Jun 25, 2010 | 14.87 | 14.94 | 14.61 | 14.87 | 21,333,398 | +0.10(+0.70%) |
Jun 24, 2010 | 14.84 | 14.98 | 14.67 | 14.76 | 43,289 | -0.61(-3.98%) |
Jun 23, 2010 | 15.40 | 15.51 | 15.16 | 15.37 | 13,721,831 | +0.01(+0.08%) |
Jun 22, 2010 | 15.78 | 15.90 | 15.30 | 15.36 | 2,901 | -0.40(-2.54%) |
Jun 21, 2010 | 16.00 | 16.09 | 15.65 | 15.76 | 13,198,573 | -0.13(-0.79%) |
Jun 18, 2010 | 15.89 | 15.95 | 15.79 | 15.89 | 13,203,809 | +0.08(+0.50%) |
Jun 17, 2010 | 15.78 | 15.84 | 15.61 | 15.81 | 13,839,957 | +0.16(+1.00%) |
Jun 16, 2010 | 15.55 | 15.79 | 15.49 | 15.65 | 14,942,502 | -0.03(-0.20%) |
Jun 15, 2010 | 15.32 | 15.68 | 15.32 | 15.68 | 3,047 | +0.37(+2.44%) |
Jun 14, 2010 | 15.37 | 15.46 | 15.24 | 15.31 | 10,314,867 | -0.02(-0.15%) |
Jun 11, 2010 | 15.11 | 15.40 | 15.06 | 15.33 | 10,388,062 | +0.12(+0.81%) |
Jun 10, 2010 | 15.09 | 15.38 | 15.08 | 15.21 | 137,910 | +0.37(+2.49%) |
Jun 09, 2010 | 14.95 | 15.12 | 14.77 | 14.84 | 15,216,053 | -0.05(-0.36%) |
Jun 08, 2010 | 14.75 | 14.93 | 14.55 | 14.89 | 7,637 | +0.14(+0.96%) |
Jun 07, 2010 | 14.95 | 15.06 | 14.73 | 14.75 | 13,002,746 | -0.25(-1.67%) |
Jun 04, 2010 | 15.00 | 15.36 | 14.87 | 15.00 | 18,165,664 | -0.61(-3.88%) |
Jun 03, 2010 | 15.52 | 15.66 | 15.46 | 15.61 | 13,305,199 | +0.19(+1.24%) |
Jun 02, 2010 | 15.06 | 15.43 | 15.06 | 15.42 | 115,122 | +0.38(+2.56%) |