Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.55 | 15.04 | 14.55 | 14.94 | 10,705,551 | -0.05(-0.33%) |
Aug 30, 2010 | 15.16 | 15.38 | 14.98 | 14.99 | 3,644,932 | -0.26(-1.74%) |
Aug 27, 2010 | 15.20 | 15.34 | 14.79 | 15.25 | 4,654,830 | +0.27(+1.83%) |
Aug 26, 2010 | 15.03 | 15.29 | 14.96 | 14.98 | 5,245,352 | -0.03(-0.20%) |
Aug 25, 2010 | 14.63 | 15.04 | 14.39 | 15.01 | 6,665,483 | +0.26(+1.80%) |
Aug 24, 2010 | 15.02 | 15.02 | 14.73 | 14.74 | 5,397,060 | -0.42(-2.78%) |
Aug 23, 2010 | 15.52 | 15.66 | 15.13 | 15.16 | 3,257,903 | -0.32(-2.09%) |
Aug 20, 2010 | 15.66 | 15.76 | 15.30 | 15.49 | 5,032,130 | -0.27(-1.74%) |
Aug 19, 2010 | 15.94 | 16.01 | 15.54 | 15.76 | 4,763,738 | -0.26(-1.59%) |
Aug 18, 2010 | 15.76 | 16.07 | 15.53 | 16.02 | 4,815,402 | +0.18(+1.11%) |
Aug 17, 2010 | 15.86 | 16.06 | 15.71 | 15.84 | 3,905,876 | +0.10(+0.62%) |
Aug 16, 2010 | 15.28 | 15.87 | 15.18 | 15.74 | 5,125,309 | +0.37(+2.43%) |
Aug 13, 2010 | 15.37 | 15.62 | 15.37 | 15.37 | 3,163,959 | -0.09(-0.57%) |
Aug 12, 2010 | 15.51 | 15.64 | 15.37 | 15.46 | 3,324,586 | -0.31(-1.99%) |
Aug 11, 2010 | 16.08 | 16.14 | 15.69 | 15.77 | 7,230,641 | -0.62(-3.77%) |
Aug 10, 2010 | 16.66 | 16.66 | 16.22 | 16.39 | 4,607,682 | -0.43(-2.57%) |
Aug 09, 2010 | 16.85 | 16.96 | 16.74 | 16.82 | 3,829,214 | +0.08(+0.47%) |
Aug 06, 2010 | 16.63 | 16.82 | 16.16 | 16.74 | 6,720,897 | -0.16(-0.93%) |
Aug 05, 2010 | 16.97 | 17.08 | 16.72 | 16.90 | 3,750,959 | -0.15(-0.86%) |
Aug 04, 2010 | 16.48 | 17.19 | 16.36 | 17.04 | 17,345,384 | +1.18(+7.42%) |
Aug 03, 2010 | 16.09 | 16.15 | 15.68 | 15.87 | 8,314,230 | -0.31(-1.94%) |
Aug 02, 2010 | 15.82 | 16.23 | 15.69 | 16.18 | 5,577,383 | +0.56(+3.58%) |
Jul 30, 2010 | 15.57 | 15.76 | 15.31 | 15.62 | 3,602,775 | -0.08(-0.50%) |
Jul 29, 2010 | 15.90 | 16.06 | 15.38 | 15.70 | 4,191,236 | -0.15(-0.93%) |
Jul 28, 2010 | 16.00 | 16.19 | 15.73 | 15.85 | 2,818,214 | -0.35(-2.18%) |
Jul 27, 2010 | 16.10 | 16.27 | 16.02 | 16.20 | 3,812,805 | +0.13(+0.79%) |
Jul 26, 2010 | 15.55 | 16.08 | 15.52 | 16.07 | 4,412,107 | +0.50(+3.21%) |
Jul 23, 2010 | 15.18 | 15.58 | 15.12 | 15.57 | 4,613,149 | +0.28(+1.86%) |
Jul 22, 2010 | 14.70 | 15.41 | 14.64 | 15.29 | 4,828,290 | +0.71(+4.84%) |
Jul 21, 2010 | 15.10 | 15.10 | 14.51 | 14.58 | 4,007,088 | -0.48(-3.19%) |
Jul 20, 2010 | 14.52 | 15.07 | 14.44 | 15.06 | 5,078,220 | +0.26(+1.79%) |
Jul 19, 2010 | 14.32 | 14.82 | 14.32 | 14.80 | 3,959,457 | +0.29(+2.03%) |
Jul 16, 2010 | 15.19 | 15.20 | 14.50 | 14.50 | 5,609,394 | -0.69(-4.52%) |
Jul 15, 2010 | 15.07 | 15.23 | 14.82 | 15.19 | 5,079,212 | +0.11(+0.72%) |
Jul 14, 2010 | 14.91 | 15.15 | 14.86 | 15.08 | 4,208,644 | +0.24(+1.59%) |
Jul 13, 2010 | 14.64 | 14.92 | 14.62 | 14.85 | 4,028,893 | +0.32(+2.23%) |
Jul 12, 2010 | 14.50 | 14.68 | 14.42 | 14.52 | 2,968,170 | -0.03(-0.20%) |
Jul 09, 2010 | 14.53 | 14.65 | 14.46 | 14.55 | 3,125,660 | +0.08(+0.54%) |
Jul 08, 2010 | 14.68 | 14.77 | 14.27 | 14.48 | 5,080,560 | -0.19(-1.27%) |
Jul 07, 2010 | 14.14 | 14.66 | 14.07 | 14.66 | 3,921,409 | +0.51(+3.60%) |
Jul 06, 2010 | 14.48 | 14.50 | 14.04 | 14.15 | 5,472,794 | -0.17(-1.16%) |
Jul 02, 2010 | 14.13 | 14.45 | 14.02 | 14.32 | 5,884,111 | +0.26(+1.88%) |
Jul 01, 2010 | 14.06 | 14.22 | 13.79 | 14.05 | 9,103,043 | -0.07(-0.49%) |
Jun 30, 2010 | 14.34 | 14.51 | 14.09 | 14.12 | 9,542,387 | -0.25(-1.71%) |
Jun 29, 2010 | 14.57 | 14.72 | 14.22 | 14.37 | 13,122,785 | -0.48(-3.22%) |
Jun 25, 2010 | 14.77 | 14.92 | 14.55 | 14.85 | 7,314,641 | +0.10(+0.65%) |
Jun 24, 2010 | 14.96 | 15.04 | 14.73 | 14.75 | 5,517,389 | -0.25(-1.64%) |
Jun 23, 2010 | 15.03 | 15.18 | 14.88 | 15.00 | 5,336,320 | -0.03(-0.20%) |
Jun 22, 2010 | 15.45 | 15.53 | 14.99 | 15.02 | 5,439,162 | -0.45(-2.91%) |
Jun 21, 2010 | 15.81 | 16.00 | 15.42 | 15.48 | 4,655,308 | -0.25(-1.56%) |
Jun 18, 2010 | 15.85 | 15.87 | 15.62 | 15.72 | 4,960,448 | -0.14(-0.87%) |
Jun 17, 2010 | 15.75 | 15.98 | 15.69 | 15.86 | 5,370,686 | +0.16(+1.00%) |
Jun 16, 2010 | 15.94 | 15.99 | 15.46 | 15.70 | 8,342,108 | -0.29(-1.84%) |
Jun 15, 2010 | 16.22 | 16.31 | 15.77 | 16.00 | 6,518,211 | -0.05(-0.31%) |
Jun 14, 2010 | 16.15 | 16.25 | 15.79 | 16.04 | 6,870,152 | +0.04(+0.24%) |
Jun 11, 2010 | 15.41 | 16.05 | 15.39 | 16.01 | 7,186,277 | +0.39(+2.51%) |
Jun 10, 2010 | 15.20 | 15.64 | 15.07 | 15.61 | 5,336,561 | +0.70(+4.67%) |
Jun 09, 2010 | 15.29 | 15.38 | 14.88 | 14.92 | 5,293,806 | -0.27(-1.81%) |
Jun 08, 2010 | 15.22 | 15.25 | 14.92 | 15.19 | 10,063,711 | +0.13(+0.85%) |
Jun 07, 2010 | 15.51 | 15.72 | 15.04 | 15.06 | 8,555,226 | -0.44(-2.85%) |
Jun 04, 2010 | 16.02 | 16.23 | 15.47 | 15.51 | 8,442,768 | -0.90(-5.51%) |
Jun 03, 2010 | 16.22 | 16.47 | 16.04 | 16.41 | 4,467,814 | +0.36(+2.21%) |
Jun 02, 2010 | 15.89 | 16.13 | 15.75 | 16.05 | 5,314,388 | +0.27(+1.74%) |