Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.70 | 14.77 | 14.35 | 14.71 | 15,046 | +0.04(+0.24%) |
Aug 30, 2010 | 14.91 | 15.27 | 14.65 | 14.68 | 953,106 | -0.11(-0.72%) |
Aug 27, 2010 | 14.91 | 14.93 | 14.64 | 14.78 | 1,169,601 | -0.04(-0.30%) |
Aug 26, 2010 | 14.90 | 15.00 | 14.67 | 14.83 | 1,889,008 | +0.00(+0.00%) |
Aug 25, 2010 | 14.65 | 14.89 | 14.49 | 14.83 | 1,904,637 | +0.12(+0.84%) |
Aug 24, 2010 | 14.62 | 14.80 | 14.53 | 14.70 | 275 | -0.06(-0.42%) |
Aug 23, 2010 | 14.82 | 14.89 | 14.70 | 14.77 | 1,133,765 | +0.02(+0.12%) |
Aug 20, 2010 | 14.64 | 14.80 | 14.59 | 14.75 | 1,124,491 | -0.02(-0.12%) |
Aug 19, 2010 | 14.82 | 14.85 | 14.60 | 14.77 | 275 | -0.15(-1.01%) |
Aug 18, 2010 | 14.94 | 14.98 | 14.73 | 14.92 | 872,007 | -0.02(-0.12%) |
Aug 17, 2010 | 14.67 | 15.02 | 14.65 | 14.93 | 918,892 | +0.34(+2.30%) |
Aug 16, 2010 | 14.71 | 14.71 | 14.52 | 14.60 | 1,289,473 | -0.19(-1.26%) |
Aug 13, 2010 | 14.78 | 15.01 | 14.78 | 14.78 | 936,282 | -0.19(-1.24%) |
Aug 12, 2010 | 14.79 | 15.00 | 14.70 | 14.97 | 1,171,829 | +0.01(+0.06%) |
Aug 11, 2010 | 15.13 | 15.15 | 14.92 | 14.96 | 1,032,586 | -0.41(-2.65%) |
Aug 10, 2010 | 15.24 | 15.42 | 15.12 | 15.37 | 845,947 | -0.01(-0.06%) |
Aug 09, 2010 | 15.29 | 15.39 | 15.24 | 15.38 | 956,501 | +0.11(+0.70%) |
Aug 06, 2010 | 15.27 | 15.28 | 14.95 | 15.27 | 1,190,713 | -0.05(-0.35%) |
Aug 05, 2010 | 15.47 | 15.47 | 15.24 | 15.32 | 1,012,215 | -0.21(-1.37%) |
Aug 04, 2010 | 15.34 | 15.54 | 15.31 | 15.54 | 1,172,595 | +0.20(+1.33%) |
Aug 03, 2010 | 15.33 | 15.41 | 15.21 | 15.33 | 875,797 | -0.09(-0.57%) |
Aug 02, 2010 | 15.27 | 15.43 | 15.26 | 15.42 | 1,218,563 | +0.32(+2.11%) |
Jul 30, 2010 | 15.10 | 15.17 | 14.83 | 15.10 | 1,380,692 | -0.01(-0.06%) |
Jul 29, 2010 | 15.19 | 15.20 | 14.87 | 15.11 | 1,234,710 | -0.01(-0.06%) |
Jul 28, 2010 | 15.12 | 15.31 | 15.05 | 15.12 | 164 | -0.20(-1.33%) |
Jul 27, 2010 | 15.32 | 15.33 | 15.02 | 15.32 | 220 | +0.09(+0.58%) |
Jul 26, 2010 | 15.09 | 15.24 | 15.00 | 15.24 | 1,827,213 | +0.13(+0.88%) |
Jul 23, 2010 | 14.93 | 15.10 | 14.87 | 15.10 | 1,222,306 | +0.17(+1.13%) |
Jul 22, 2010 | 14.80 | 14.97 | 14.72 | 14.93 | 1,365,373 | +0.30(+2.06%) |
Jul 21, 2010 | 14.89 | 14.89 | 14.49 | 14.63 | 1,614,008 | -0.18(-1.20%) |
Jul 20, 2010 | 14.81 | 14.82 | 14.42 | 14.81 | 1,689,704 | +0.19(+1.27%) |
Jul 19, 2010 | 14.46 | 14.62 | 14.43 | 14.62 | 2,443,681 | +0.16(+1.10%) |
Jul 16, 2010 | 14.46 | 14.56 | 14.34 | 14.46 | 2,710,472 | -0.12(-0.79%) |
Jul 15, 2010 | 14.46 | 14.62 | 14.30 | 14.58 | 1,714,670 | +0.09(+0.61%) |
Jul 14, 2010 | 14.43 | 14.55 | 14.35 | 14.49 | 1,088,816 | +0.01(+0.06%) |
Jul 13, 2010 | 14.34 | 14.52 | 14.30 | 14.48 | 1,638,066 | +0.26(+1.80%) |
Jul 12, 2010 | 14.17 | 14.30 | 14.14 | 14.23 | 1,002,460 | +0.00(+0.00%) |
Jul 09, 2010 | 14.23 | 14.23 | 14.06 | 14.23 | 1,689,079 | +0.02(+0.12%) |
Jul 08, 2010 | 14.28 | 14.37 | 14.00 | 14.21 | 2,225,267 | +0.01(+0.06%) |
Jul 07, 2010 | 13.77 | 14.22 | 13.77 | 14.20 | 2,435,205 | +0.39(+2.82%) |
Jul 06, 2010 | 13.77 | 13.96 | 13.62 | 13.81 | 3,581,889 | +0.19(+1.36%) |
Jul 02, 2010 | 13.62 | 13.91 | 13.51 | 13.62 | 2,886,637 | -0.14(-1.03%) |
Jul 01, 2010 | 13.85 | 14.13 | 13.25 | 13.77 | 5,995,075 | -0.06(-0.45%) |
Jun 30, 2010 | 13.57 | 14.03 | 13.52 | 13.83 | 2,616 | +0.17(+1.23%) |
Jun 29, 2010 | 13.96 | 13.96 | 13.56 | 13.66 | 3,471,072 | -0.51(-3.62%) |
Jun 25, 2010 | 14.17 | 14.38 | 14.15 | 14.17 | 4,262,568 | -0.04(-0.31%) |
Jun 24, 2010 | 14.31 | 14.37 | 14.16 | 14.22 | 2,140,870 | -0.14(-0.99%) |
Jun 23, 2010 | 14.35 | 14.42 | 14.07 | 14.36 | 2,819,083 | -0.01(-0.06%) |
Jun 22, 2010 | 14.54 | 14.64 | 14.34 | 14.37 | 2,091,509 | -0.08(-0.55%) |
Jun 21, 2010 | 14.57 | 14.72 | 14.39 | 14.45 | 1,759,822 | +0.02(+0.12%) |
Jun 18, 2010 | 14.43 | 14.56 | 14.39 | 14.43 | 3,323,614 | -0.06(-0.43%) |
Jun 17, 2010 | 14.73 | 14.73 | 14.39 | 14.49 | 2,853,311 | -0.24(-1.62%) |
Jun 16, 2010 | 14.73 | 14.82 | 14.66 | 14.73 | 2,314,214 | -0.13(-0.89%) |
Jun 15, 2010 | 15.07 | 15.08 | 14.83 | 14.86 | 2,835,570 | -0.13(-0.89%) |
Jun 14, 2010 | 14.96 | 15.16 | 14.96 | 15.00 | 1,755,045 | +0.07(+0.47%) |
Jun 11, 2010 | 14.70 | 14.94 | 14.46 | 14.93 | 2,269,919 | +0.39(+2.68%) |
Jun 10, 2010 | 14.37 | 14.54 | 14.32 | 14.54 | 2,339,543 | +0.34(+2.37%) |
Jun 09, 2010 | 14.25 | 14.52 | 14.16 | 14.20 | 2,150,194 | +0.04(+0.25%) |
Jun 08, 2010 | 13.90 | 14.21 | 13.85 | 14.16 | 3,592,978 | +0.22(+1.59%) |
Jun 07, 2010 | 14.02 | 14.42 | 13.94 | 13.94 | 4,329,677 | -0.10(-0.69%) |
Jun 04, 2010 | 14.04 | 14.40 | 13.98 | 14.04 | 3,455,543 | -0.52(-3.59%) |
Jun 03, 2010 | 14.56 | 14.69 | 14.44 | 14.56 | 2,071,677 | +0.03(+0.18%) |
Jun 02, 2010 | 14.30 | 14.54 | 14.26 | 14.54 | 2,607,714 | +0.27(+1.86%) |