Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 15.05 | 15.42 | 14.93 | 15.16 | 5,288,162 | +0.03(+0.17%) |
Aug 30, 2010 | 15.54 | 15.74 | 15.14 | 15.14 | 3,958,979 | -0.51(-3.26%) |
Aug 27, 2010 | 14.89 | 15.70 | 14.63 | 15.65 | 9,828,569 | +0.91(+6.18%) |
Aug 26, 2010 | 14.65 | 14.76 | 14.45 | 14.74 | 6,341,842 | +0.13(+0.87%) |
Aug 25, 2010 | 14.50 | 14.72 | 14.34 | 14.61 | 6,961,034 | -0.09(-0.64%) |
Aug 24, 2010 | 14.41 | 14.88 | 14.07 | 14.70 | 6,231,617 | +0.03(+0.17%) |
Aug 23, 2010 | 15.10 | 15.25 | 14.65 | 14.68 | 3,118,919 | -0.37(-2.43%) |
Aug 20, 2010 | 14.94 | 15.15 | 14.85 | 15.04 | 2,512,508 | +0.10(+0.68%) |
Aug 19, 2010 | 15.05 | 15.27 | 14.79 | 14.94 | 3,147,587 | -0.19(-1.24%) |
Aug 18, 2010 | 14.91 | 15.25 | 14.79 | 15.13 | 3,466,692 | +0.25(+1.66%) |
Aug 17, 2010 | 14.70 | 15.14 | 14.64 | 14.88 | 4,208,391 | +0.31(+2.10%) |
Aug 16, 2010 | 14.47 | 14.77 | 14.34 | 14.57 | 3,820,423 | +0.07(+0.47%) |
Aug 13, 2010 | 14.67 | 14.97 | 14.50 | 14.51 | 3,278,971 | -0.25(-1.67%) |
Aug 12, 2010 | 14.44 | 14.93 | 14.22 | 14.75 | 6,219,086 | +0.04(+0.29%) |
Aug 11, 2010 | 14.94 | 14.97 | 14.38 | 14.71 | 6,264,046 | -0.54(-3.57%) |
Aug 10, 2010 | 15.37 | 15.39 | 15.07 | 15.25 | 3,988,537 | -0.34(-2.18%) |
Aug 09, 2010 | 15.67 | 15.75 | 15.54 | 15.59 | 4,318,428 | +0.03(+0.16%) |
Aug 06, 2010 | 15.06 | 15.61 | 15.00 | 15.57 | 5,646,758 | +0.36(+2.35%) |
Aug 05, 2010 | 15.51 | 15.54 | 15.18 | 15.21 | 4,558,093 | -0.25(-1.60%) |
Aug 04, 2010 | 15.37 | 15.49 | 15.16 | 15.46 | 5,230,148 | +0.26(+1.68%) |
Aug 03, 2010 | 15.35 | 15.37 | 15.08 | 15.20 | 3,213,019 | -0.19(-1.22%) |
Aug 02, 2010 | 15.14 | 15.54 | 14.93 | 15.39 | 6,170,887 | +0.48(+3.19%) |
Jul 30, 2010 | 15.18 | 15.27 | 14.74 | 14.91 | 12,004,657 | -0.48(-3.15%) |
Jul 29, 2010 | 16.07 | 16.07 | 15.17 | 15.40 | 9,656,542 | -0.53(-3.31%) |
Jul 28, 2010 | 15.99 | 16.26 | 15.82 | 15.93 | 6,401,921 | -0.14(-0.85%) |
Jul 27, 2010 | 16.41 | 16.41 | 15.97 | 16.06 | 6,973,082 | -0.21(-1.31%) |
Jul 26, 2010 | 15.91 | 16.37 | 15.88 | 16.28 | 34,106,580 | +0.32(+2.03%) |
Jul 23, 2010 | 15.12 | 16.16 | 15.08 | 15.95 | 14,516,227 | +0.60(+3.88%) |
Jul 22, 2010 | 14.93 | 15.45 | 14.90 | 15.36 | 9,118,748 | +0.71(+4.88%) |
Jul 21, 2010 | 14.89 | 14.98 | 14.46 | 14.64 | 8,811,681 | +0.10(+0.70%) |
Jul 20, 2010 | 14.45 | 14.67 | 14.12 | 14.54 | 8,108,150 | -0.20(-1.38%) |
Jul 19, 2010 | 14.61 | 14.80 | 14.39 | 14.74 | 4,338,522 | +0.26(+1.76%) |
Jul 16, 2010 | 14.87 | 14.87 | 14.42 | 14.49 | 5,421,486 | -0.45(-3.02%) |
Jul 15, 2010 | 15.02 | 15.11 | 14.72 | 14.94 | 4,034,821 | -0.06(-0.40%) |
Jul 14, 2010 | 15.07 | 15.20 | 14.85 | 15.00 | 4,116,272 | +0.08(+0.54%) |
Jul 13, 2010 | 14.82 | 14.97 | 14.59 | 14.92 | 5,583,316 | +0.29(+1.95%) |
Jul 12, 2010 | 14.62 | 14.88 | 14.38 | 14.63 | 4,104,990 | -0.04(-0.29%) |
Jul 09, 2010 | 14.42 | 14.75 | 14.33 | 14.68 | 3,908,751 | +0.09(+0.58%) |
Jul 08, 2010 | 14.80 | 14.91 | 14.31 | 14.59 | 4,438,933 | -0.12(-0.81%) |
Jul 07, 2010 | 13.83 | 14.76 | 13.76 | 14.71 | 6,708,543 | +0.82(+5.88%) |
Jul 06, 2010 | 14.38 | 14.58 | 13.73 | 13.89 | 6,965,451 | -0.26(-1.86%) |
Jul 02, 2010 | 14.28 | 14.31 | 13.87 | 14.16 | 3,667,190 | -0.04(-0.30%) |
Jul 01, 2010 | 14.34 | 14.47 | 13.70 | 14.20 | 10,061,571 | -0.09(-0.60%) |
Jun 30, 2010 | 14.47 | 14.97 | 14.24 | 14.28 | 9,087,676 | -0.19(-1.29%) |
Jun 29, 2010 | 14.79 | 14.82 | 14.33 | 14.47 | 7,201,522 | -0.49(-3.30%) |
Jun 25, 2010 | 14.59 | 15.26 | 14.42 | 14.97 | 34,708,304 | +0.43(+2.93%) |
Jun 24, 2010 | 15.09 | 15.09 | 14.45 | 14.54 | 7,654,357 | -0.45(-3.01%) |
Jun 23, 2010 | 14.86 | 15.16 | 14.51 | 14.99 | 6,158,897 | +0.22(+1.50%) |
Jun 22, 2010 | 14.96 | 15.32 | 14.71 | 14.77 | 7,954,562 | -0.11(-0.74%) |
Jun 21, 2010 | 15.50 | 15.60 | 14.79 | 14.88 | 8,192,518 | -0.33(-2.18%) |
Jun 18, 2010 | 15.12 | 15.47 | 15.09 | 15.21 | 10,537,183 | +0.15(+1.02%) |
Jun 17, 2010 | 14.65 | 15.09 | 14.43 | 15.06 | 12,108,209 | +0.45(+3.09%) |
Jun 16, 2010 | 14.21 | 14.71 | 13.88 | 14.61 | 9,126,748 | -0.06(-0.41%) |
Jun 15, 2010 | 14.11 | 14.71 | 14.05 | 14.67 | 6,189,333 | +0.69(+4.93%) |
Jun 14, 2010 | 14.05 | 14.29 | 13.94 | 13.98 | 7,227,741 | +0.10(+0.74%) |
Jun 11, 2010 | 13.20 | 13.90 | 13.15 | 13.88 | 6,723,066 | +0.44(+3.29%) |
Jun 10, 2010 | 13.20 | 13.50 | 13.06 | 13.43 | 4,666,306 | +0.43(+3.27%) |
Jun 09, 2010 | 13.27 | 13.55 | 12.91 | 13.01 | 5,959,320 | -0.16(-1.23%) |
Jun 08, 2010 | 13.21 | 13.48 | 12.88 | 13.17 | 5,716,741 | +0.02(+0.13%) |
Jun 07, 2010 | 13.71 | 13.84 | 13.07 | 13.15 | 6,352,677 | -0.51(-3.77%) |
Jun 04, 2010 | 13.95 | 14.32 | 13.60 | 13.67 | 7,171,195 | -0.61(-4.26%) |
Jun 03, 2010 | 14.14 | 14.34 | 13.98 | 14.28 | 6,182,949 | +0.14(+1.02%) |
Jun 02, 2010 | 13.44 | 14.13 | 13.39 | 14.13 | 8,964,004 | +0.77(+5.73%) |