Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.27 | 14.36 | 14.22 | 14.27 | 2,080 | -0.06(-0.40%) |
Aug 30, 2010 | 14.42 | 14.48 | 14.32 | 14.33 | 3,138,738 | -0.16(-1.12%) |
Aug 27, 2010 | 14.48 | 14.54 | 14.30 | 14.49 | 2,862,837 | +0.13(+0.88%) |
Aug 26, 2010 | 14.41 | 14.45 | 14.31 | 14.36 | 3,099,914 | -0.09(-0.64%) |
Aug 25, 2010 | 14.33 | 14.48 | 14.27 | 14.45 | 2,974,045 | +0.10(+0.68%) |
Aug 24, 2010 | 14.41 | 14.45 | 14.30 | 14.36 | 4,585,666 | -0.34(-2.32%) |
Aug 23, 2010 | 14.72 | 14.83 | 14.70 | 14.70 | 2,981,100 | +0.12(+0.83%) |
Aug 20, 2010 | 14.53 | 14.60 | 14.48 | 14.58 | 3,071,919 | -0.07(-0.49%) |
Aug 19, 2010 | 14.77 | 14.78 | 14.58 | 14.65 | 3,571,846 | -0.17(-1.13%) |
Aug 18, 2010 | 14.88 | 14.91 | 14.77 | 14.81 | 3,523,338 | -0.10(-0.66%) |
Aug 17, 2010 | 14.94 | 14.97 | 14.83 | 14.91 | 3,577,198 | -0.03(-0.21%) |
Aug 16, 2010 | 14.82 | 15.00 | 14.80 | 14.94 | 3,046,119 | +0.12(+0.82%) |
Aug 13, 2010 | 14.82 | 14.90 | 14.79 | 14.82 | 3,308,903 | +0.02(+0.14%) |
Aug 12, 2010 | 14.80 | 14.86 | 14.77 | 14.80 | 5,582,585 | +0.04(+0.25%) |
Aug 11, 2010 | 14.92 | 14.93 | 14.76 | 14.77 | 5,089,874 | -0.64(-4.16%) |
Aug 10, 2010 | 15.23 | 15.44 | 15.12 | 15.41 | 346 | +0.23(+1.52%) |
Aug 09, 2010 | 15.16 | 15.22 | 15.12 | 15.18 | 3,821,646 | +0.09(+0.59%) |
Aug 06, 2010 | 15.09 | 15.14 | 14.95 | 15.09 | 5,281,095 | +0.09(+0.60%) |
Aug 05, 2010 | 14.88 | 15.00 | 14.87 | 15.00 | 6,277,484 | +0.17(+1.15%) |
Aug 04, 2010 | 14.88 | 14.96 | 14.77 | 14.83 | 7,417,784 | -0.05(-0.31%) |
Aug 03, 2010 | 14.78 | 14.90 | 14.76 | 14.87 | 7,391,588 | +0.16(+1.08%) |
Aug 02, 2010 | 14.66 | 14.77 | 14.61 | 14.71 | 6,790,565 | +0.36(+2.50%) |
Jul 30, 2010 | 14.35 | 14.55 | 14.35 | 14.35 | 11,410,939 | -0.05(-0.32%) |
Jul 29, 2010 | 14.85 | 14.88 | 14.34 | 14.40 | 15,820,796 | -0.26(-1.77%) |
Jul 28, 2010 | 14.31 | 14.82 | 14.19 | 14.66 | 127,071 | +0.45(+3.16%) |
Jul 27, 2010 | 14.22 | 14.23 | 14.12 | 14.21 | 351 | -0.17(-1.15%) |
Jul 26, 2010 | 13.73 | 14.55 | 13.65 | 14.37 | 24,026,740 | +0.54(+3.89%) |
Jul 23, 2010 | 13.85 | 13.90 | 13.70 | 13.84 | 12,361,773 | -0.15(-1.06%) |
Jul 22, 2010 | 13.97 | 14.10 | 13.93 | 13.98 | 4,912,077 | +0.26(+1.89%) |
Jul 21, 2010 | 13.85 | 13.89 | 13.69 | 13.73 | 5,211,068 | -0.33(-2.37%) |
Jul 20, 2010 | 13.85 | 14.07 | 13.83 | 14.06 | 386,525 | +0.10(+0.69%) |
Jul 19, 2010 | 14.04 | 14.08 | 13.92 | 13.96 | 4,058,056 | +0.08(+0.55%) |
Jul 16, 2010 | 13.88 | 14.23 | 13.86 | 13.88 | 7,206,505 | -0.44(-3.06%) |
Jul 15, 2010 | 14.28 | 14.32 | 14.15 | 14.32 | 5,169,334 | +0.10(+0.72%) |
Jul 14, 2010 | 14.19 | 14.28 | 14.14 | 14.22 | 7,401,992 | +0.10(+0.73%) |
Jul 13, 2010 | 14.11 | 14.16 | 14.06 | 14.12 | 5,362,280 | +0.23(+1.64%) |
Jul 12, 2010 | 13.88 | 13.95 | 13.84 | 13.89 | 3,453,354 | -0.05(-0.39%) |
Jul 09, 2010 | 13.94 | 13.94 | 13.81 | 13.94 | 4,250,770 | +0.07(+0.47%) |
Jul 08, 2010 | 13.65 | 13.90 | 13.65 | 13.88 | 6,664,885 | +0.13(+0.91%) |
Jul 07, 2010 | 13.51 | 13.77 | 13.48 | 13.75 | 6,773,562 | +0.16(+1.17%) |
Jul 06, 2010 | 13.50 | 13.65 | 13.48 | 13.59 | 6,589,533 | +0.20(+1.53%) |
Jul 02, 2010 | 13.39 | 13.44 | 13.29 | 13.39 | 6,623,783 | -0.14(-1.05%) |
Jul 01, 2010 | 13.59 | 13.63 | 13.30 | 13.53 | 14,346,746 | +0.12(+0.89%) |
Jun 30, 2010 | 13.54 | 13.67 | 13.40 | 13.41 | 10,741 | -0.24(-1.75%) |
Jun 29, 2010 | 13.65 | 14.17 | 12.57 | 13.65 | 8,433 | +0.88(+6.86%) |
Jun 25, 2010 | 12.78 | 12.80 | 12.63 | 12.78 | 5,055,028 | -0.05(-0.40%) |
Jun 24, 2010 | 12.79 | 12.92 | 12.77 | 12.83 | 4,473,757 | +0.05(+0.38%) |
Jun 23, 2010 | 12.79 | 12.84 | 12.66 | 12.78 | 4,168,159 | -0.00(-0.02%) |
Jun 22, 2010 | 12.81 | 12.99 | 12.78 | 12.78 | 6,040,351 | +0.01(+0.09%) |
Jun 21, 2010 | 12.91 | 12.95 | 12.74 | 12.77 | 6,425,678 | -0.18(-1.36%) |
Jun 18, 2010 | 12.95 | 13.03 | 12.91 | 12.95 | 4,271,217 | -0.09(-0.65%) |
Jun 17, 2010 | 12.98 | 13.05 | 12.93 | 13.03 | 4,739,953 | +0.00(+0.02%) |
Jun 16, 2010 | 12.97 | 13.07 | 12.96 | 13.03 | 4,729,935 | -0.05(-0.39%) |
Jun 15, 2010 | 12.97 | 13.08 | 12.95 | 13.08 | 6,100,593 | +0.26(+2.07%) |
Jun 14, 2010 | 12.86 | 12.92 | 12.81 | 12.81 | 7,242,441 | +0.00(+0.02%) |
Jun 11, 2010 | 12.50 | 12.83 | 12.49 | 12.81 | 12,184,569 | +0.24(+1.92%) |
Jun 10, 2010 | 12.41 | 12.59 | 12.40 | 12.57 | 12,232,572 | +0.44(+3.61%) |
Jun 09, 2010 | 12.14 | 12.29 | 12.10 | 12.13 | 5,677,643 | +0.07(+0.61%) |
Jun 08, 2010 | 11.97 | 12.08 | 11.93 | 12.06 | 6,240,712 | +0.07(+0.57%) |
Jun 07, 2010 | 12.11 | 12.24 | 11.99 | 11.99 | 7,226,531 | -0.10(-0.80%) |
Jun 04, 2010 | 12.09 | 12.30 | 12.06 | 12.09 | 7,511,358 | -0.30(-2.41%) |
Jun 03, 2010 | 12.46 | 12.47 | 12.31 | 12.39 | 7,489,530 | -0.02(-0.16%) |
Jun 02, 2010 | 12.24 | 12.41 | 12.13 | 12.41 | 6,324 | +0.36(+3.02%) |