Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.24 | 14.31 | 14.10 | 14.25 | 42,573 | -0.07(-0.49%) |
Aug 30, 2010 | 14.43 | 14.51 | 14.26 | 14.32 | 8,776,435 | -0.02(-0.16%) |
Aug 27, 2010 | 14.37 | 14.48 | 14.03 | 14.34 | 10,757,233 | -0.00(-0.03%) |
Aug 26, 2010 | 14.35 | 14.48 | 14.04 | 14.34 | 13,303,339 | -0.02(-0.16%) |
Aug 25, 2010 | 14.49 | 14.50 | 14.14 | 14.37 | 325,224 | -0.21(-1.47%) |
Aug 24, 2010 | 14.61 | 14.75 | 14.54 | 14.58 | 2,026 | -0.20(-1.36%) |
Aug 23, 2010 | 14.71 | 14.90 | 14.71 | 14.78 | 9,957,460 | +0.07(+0.44%) |
Aug 20, 2010 | 14.84 | 14.89 | 14.57 | 14.72 | 10,285,676 | -0.22(-1.50%) |
Aug 19, 2010 | 15.13 | 15.16 | 14.90 | 14.94 | 2,026 | -0.25(-1.66%) |
Aug 18, 2010 | 15.19 | 15.25 | 15.00 | 15.19 | 9,311,329 | -0.04(-0.28%) |
Aug 17, 2010 | 15.41 | 15.41 | 15.19 | 15.24 | 11,229,928 | +0.05(+0.31%) |
Aug 16, 2010 | 15.10 | 15.25 | 15.03 | 15.19 | 7,585,902 | +0.01(+0.06%) |
Aug 13, 2010 | 15.18 | 15.41 | 15.17 | 15.18 | 7,734,174 | -0.10(-0.64%) |
Aug 12, 2010 | 15.27 | 15.36 | 15.20 | 15.28 | 9,326,946 | -0.13(-0.84%) |
Aug 11, 2010 | 15.58 | 15.63 | 15.35 | 15.41 | 2,928 | -0.43(-2.72%) |
Aug 10, 2010 | 15.85 | 15.93 | 15.75 | 15.84 | 11,938,079 | -0.14(-0.87%) |
Aug 09, 2010 | 16.01 | 16.09 | 15.85 | 15.98 | 7,245,772 | +0.04(+0.26%) |
Aug 06, 2010 | 15.93 | 16.16 | 15.66 | 15.93 | 15,816,916 | -0.27(-1.69%) |
Aug 05, 2010 | 16.01 | 16.21 | 15.89 | 16.21 | 8,907,145 | +0.13(+0.81%) |
Aug 04, 2010 | 15.81 | 16.11 | 15.66 | 16.08 | 215 | +0.25(+1.61%) |
Aug 03, 2010 | 15.78 | 16.02 | 15.66 | 15.82 | 10,987,945 | -0.06(-0.38%) |
Aug 02, 2010 | 15.74 | 15.92 | 15.72 | 15.88 | 15,748,205 | +0.38(+2.48%) |
Jul 30, 2010 | 15.52 | 15.60 | 15.23 | 15.50 | 11,729,886 | +0.04(+0.27%) |
Jul 29, 2010 | 15.45 | 15.58 | 15.27 | 15.46 | 10,995,367 | +0.08(+0.54%) |
Jul 28, 2010 | 15.37 | 15.42 | 15.30 | 15.37 | 1,221 | -0.02(-0.15%) |
Jul 27, 2010 | 15.40 | 15.63 | 15.34 | 15.40 | 2,324 | -0.06(-0.42%) |
Jul 26, 2010 | 15.21 | 15.46 | 15.21 | 15.46 | 7,380,828 | +0.23(+1.49%) |
Jul 23, 2010 | 15.08 | 15.26 | 14.97 | 15.23 | 9,279,746 | +0.08(+0.55%) |
Jul 22, 2010 | 15.11 | 15.36 | 15.07 | 15.15 | 2,648 | +0.22(+1.49%) |
Jul 21, 2010 | 15.19 | 15.22 | 14.79 | 14.93 | 12,509,023 | -0.21(-1.41%) |
Jul 20, 2010 | 15.14 | 15.17 | 14.40 | 15.14 | 12,106,257 | +0.41(+2.80%) |
Jul 19, 2010 | 14.69 | 14.89 | 14.62 | 14.73 | 11,417,687 | +0.04(+0.28%) |
Jul 16, 2010 | 14.69 | 15.07 | 14.62 | 14.69 | 15,503,995 | -0.23(-1.52%) |
Jul 15, 2010 | 15.09 | 15.13 | 14.82 | 14.92 | 8,917,278 | -0.16(-1.08%) |
Jul 14, 2010 | 15.20 | 15.26 | 14.93 | 15.08 | 431 | -0.20(-1.30%) |
Jul 13, 2010 | 15.28 | 15.35 | 15.04 | 15.28 | 8,559 | +0.40(+2.71%) |
Jul 12, 2010 | 14.85 | 14.94 | 14.77 | 14.87 | 7,660,456 | +0.01(+0.06%) |
Jul 09, 2010 | 14.86 | 14.90 | 14.75 | 14.86 | 11,520,076 | +0.00(+0.00%) |
Jul 08, 2010 | 15.04 | 15.06 | 14.70 | 14.86 | 21,202,264 | +0.02(+0.12%) |
Jul 07, 2010 | 14.44 | 14.85 | 14.42 | 14.85 | 14,206,736 | +0.48(+3.32%) |
Jul 06, 2010 | 14.43 | 14.64 | 14.22 | 14.37 | 4,236 | +0.08(+0.58%) |
Jul 02, 2010 | 14.29 | 14.52 | 14.16 | 14.29 | 10,118,452 | -0.01(-0.07%) |
Jul 01, 2010 | 14.46 | 14.53 | 14.13 | 14.29 | 20,188,882 | -0.11(-0.77%) |
Jun 30, 2010 | 14.61 | 14.76 | 14.38 | 14.41 | 910 | -0.11(-0.77%) |
Jun 29, 2010 | 14.78 | 14.80 | 14.46 | 14.52 | 539 | -0.66(-4.34%) |
Jun 25, 2010 | 15.17 | 15.41 | 14.99 | 15.17 | 22,234,714 | -0.05(-0.30%) |
Jun 24, 2010 | 15.31 | 15.49 | 15.16 | 15.22 | 18,170,730 | -0.19(-1.20%) |
Jun 23, 2010 | 15.32 | 15.49 | 15.24 | 15.41 | 21,905 | +0.06(+0.42%) |
Jun 22, 2010 | 15.68 | 15.84 | 15.31 | 15.34 | 14,707,256 | -0.46(-2.93%) |
Jun 21, 2010 | 15.80 | 15.94 | 15.74 | 15.80 | 22,801,186 | +0.15(+0.95%) |
Jun 18, 2010 | 15.66 | 15.67 | 15.46 | 15.66 | 12,601,500 | +0.19(+1.20%) |
Jun 17, 2010 | 15.26 | 15.51 | 15.25 | 15.47 | 13,436,546 | +0.08(+0.51%) |
Jun 16, 2010 | 15.36 | 15.50 | 15.28 | 15.39 | 13,256,545 | -0.08(-0.54%) |
Jun 15, 2010 | 15.28 | 15.52 | 15.23 | 15.48 | 215 | +0.39(+2.58%) |
Jun 14, 2010 | 15.15 | 15.29 | 15.05 | 15.09 | 14,106,422 | +0.09(+0.59%) |
Jun 11, 2010 | 14.79 | 15.00 | 14.72 | 15.00 | 11,006,989 | +0.08(+0.56%) |
Jun 10, 2010 | 14.65 | 14.93 | 14.60 | 14.92 | 115,906 | +0.59(+4.11%) |
Jun 09, 2010 | 14.71 | 14.76 | 14.26 | 14.33 | 20,531,868 | -0.27(-1.87%) |
Jun 08, 2010 | 14.45 | 14.64 | 14.25 | 14.60 | 299 | +0.22(+1.51%) |
Jun 07, 2010 | 14.32 | 14.63 | 14.26 | 14.38 | 21,480,948 | +0.16(+1.11%) |
Jun 04, 2010 | 14.22 | 14.65 | 14.15 | 14.22 | 18,336,536 | -0.48(-3.28%) |
Jun 03, 2010 | 14.62 | 14.72 | 14.37 | 14.71 | 10,103,293 | +0.19(+1.31%) |
Jun 02, 2010 | 14.13 | 14.53 | 14.09 | 14.52 | 236,025 | +0.53(+3.78%) |