Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.92 | 15.06 | 14.81 | 14.93 | 53,067 | -0.05(-0.33%) |
Aug 30, 2010 | 15.05 | 15.20 | 14.89 | 14.97 | 13,373,897 | -0.02(-0.13%) |
Aug 27, 2010 | 15.10 | 15.14 | 14.83 | 14.99 | 12,482,221 | -0.12(-0.82%) |
Aug 26, 2010 | 15.12 | 15.26 | 14.97 | 15.12 | 54,580 | +0.19(+1.28%) |
Aug 25, 2010 | 14.78 | 14.98 | 14.54 | 14.93 | 13,443 | +0.02(+0.11%) |
Aug 24, 2010 | 14.90 | 15.05 | 14.77 | 14.91 | 40,127 | -0.19(-1.27%) |
Aug 23, 2010 | 15.24 | 15.41 | 15.10 | 15.10 | 9,228,566 | -0.07(-0.44%) |
Aug 20, 2010 | 15.05 | 15.20 | 15.00 | 15.17 | 8,401,253 | -0.02(-0.11%) |
Aug 19, 2010 | 15.28 | 15.33 | 15.02 | 15.18 | 30,795 | -0.19(-1.25%) |
Aug 18, 2010 | 15.26 | 15.47 | 15.10 | 15.37 | 27,074 | +0.11(+0.74%) |
Aug 17, 2010 | 15.27 | 15.47 | 15.21 | 15.26 | 5,469 | +0.14(+0.91%) |
Aug 16, 2010 | 14.92 | 15.21 | 14.85 | 15.12 | 11,189,969 | +0.10(+0.68%) |
Aug 13, 2010 | 15.02 | 15.21 | 15.00 | 15.02 | 10,330,954 | -0.20(-1.31%) |
Aug 12, 2010 | 15.11 | 15.28 | 15.05 | 15.22 | 11,455,628 | -0.11(-0.75%) |
Aug 11, 2010 | 15.49 | 15.49 | 15.21 | 15.34 | 4,459 | -0.39(-2.50%) |
Aug 10, 2010 | 15.63 | 15.83 | 15.49 | 15.73 | 35,081 | -0.04(-0.28%) |
Aug 09, 2010 | 15.78 | 15.96 | 15.72 | 15.77 | 9,272,570 | +0.03(+0.22%) |
Aug 06, 2010 | 15.74 | 15.77 | 15.49 | 15.74 | 9,044,106 | -0.02(-0.14%) |
Aug 05, 2010 | 15.63 | 15.83 | 15.60 | 15.76 | 54,956 | +0.01(+0.08%) |
Aug 04, 2010 | 15.57 | 15.83 | 15.56 | 15.75 | 22,530 | +0.19(+1.23%) |
Aug 03, 2010 | 15.79 | 15.79 | 15.50 | 15.56 | 1,794 | -0.26(-1.64%) |
Aug 02, 2010 | 15.83 | 15.96 | 15.74 | 15.82 | 12,034,357 | +0.14(+0.92%) |
Jul 30, 2010 | 15.61 | 15.74 | 15.46 | 15.67 | 10,223,192 | +0.02(+0.15%) |
Jul 29, 2010 | 15.67 | 15.77 | 15.47 | 15.65 | 131,598 | +0.09(+0.57%) |
Jul 28, 2010 | 15.56 | 15.75 | 15.51 | 15.56 | 1,348 | -0.12(-0.77%) |
Jul 27, 2010 | 15.68 | 15.72 | 15.50 | 15.68 | 119,226 | +0.10(+0.63%) |
Jul 26, 2010 | 15.47 | 15.74 | 15.43 | 15.58 | 12,324,816 | +0.10(+0.66%) |
Jul 23, 2010 | 15.22 | 15.57 | 15.14 | 15.48 | 13,531,057 | +0.25(+1.65%) |
Jul 22, 2010 | 14.98 | 15.35 | 14.97 | 15.23 | 169,846 | +0.41(+2.74%) |
Jul 21, 2010 | 14.93 | 15.13 | 14.75 | 14.82 | 18,546,680 | -0.04(-0.27%) |
Jul 20, 2010 | 14.86 | 14.90 | 14.39 | 14.86 | 17,390,436 | +0.26(+1.79%) |
Jul 19, 2010 | 14.71 | 14.78 | 14.51 | 14.60 | 11,251,509 | -0.07(-0.51%) |
Jul 16, 2010 | 14.68 | 15.04 | 14.62 | 14.68 | 16,097,704 | -0.23(-1.56%) |
Jul 15, 2010 | 14.97 | 15.07 | 14.76 | 14.91 | 16,567,276 | -0.10(-0.69%) |
Jul 14, 2010 | 14.93 | 15.03 | 14.78 | 15.01 | 31,458 | +0.01(+0.10%) |
Jul 13, 2010 | 14.98 | 15.09 | 14.90 | 15.00 | 116,985 | +0.14(+0.95%) |
Jul 12, 2010 | 14.89 | 15.00 | 14.74 | 14.86 | 10,442,991 | -0.07(-0.48%) |
Jul 09, 2010 | 14.93 | 14.94 | 14.80 | 14.93 | 12,877,627 | -0.03(-0.19%) |
Jul 08, 2010 | 14.73 | 15.00 | 14.71 | 14.96 | 73,216 | +0.37(+2.51%) |
Jul 07, 2010 | 14.36 | 14.60 | 14.26 | 14.59 | 20,171,540 | +0.29(+2.01%) |
Jul 06, 2010 | 14.52 | 14.72 | 14.12 | 14.30 | 67,121 | -0.14(-0.96%) |
Jul 02, 2010 | 14.44 | 14.67 | 14.35 | 14.44 | 13,658,276 | -0.06(-0.44%) |
Jul 01, 2010 | 14.51 | 14.58 | 14.21 | 14.51 | 23,984,338 | +0.13(+0.90%) |
Jun 30, 2010 | 14.46 | 14.71 | 14.32 | 14.38 | 39,497 | -0.13(-0.91%) |
Jun 29, 2010 | 14.82 | 14.83 | 14.35 | 14.51 | 103,969 | -0.42(-2.78%) |
Jun 25, 2010 | 14.92 | 15.00 | 14.66 | 14.92 | 21,250,354 | +0.10(+0.70%) |
Jun 24, 2010 | 14.90 | 15.04 | 14.73 | 14.82 | 43,120 | -0.62(-3.98%) |
Jun 23, 2010 | 15.46 | 15.57 | 15.22 | 15.43 | 13,668,416 | +0.01(+0.08%) |
Jun 22, 2010 | 15.84 | 15.96 | 15.36 | 15.42 | 2,889 | -0.40(-2.54%) |
Jun 21, 2010 | 16.07 | 16.16 | 15.71 | 15.82 | 13,147,195 | -0.13(-0.79%) |
Jun 18, 2010 | 15.95 | 16.01 | 15.85 | 15.95 | 13,152,411 | +0.08(+0.50%) |
Jun 17, 2010 | 15.84 | 15.90 | 15.67 | 15.87 | 13,786,083 | +0.16(+1.00%) |
Jun 16, 2010 | 15.61 | 15.86 | 15.55 | 15.71 | 14,884,336 | -0.03(-0.20%) |
Jun 15, 2010 | 15.38 | 15.74 | 15.38 | 15.74 | 3,035 | +0.37(+2.44%) |
Jun 14, 2010 | 15.43 | 15.53 | 15.30 | 15.37 | 10,274,714 | -0.02(-0.15%) |
Jun 11, 2010 | 15.17 | 15.46 | 15.12 | 15.39 | 10,347,625 | +0.12(+0.81%) |
Jun 10, 2010 | 15.15 | 15.44 | 15.14 | 15.27 | 137,373 | +0.37(+2.49%) |
Jun 09, 2010 | 15.01 | 15.18 | 14.83 | 14.90 | 15,156,822 | -0.05(-0.36%) |
Jun 08, 2010 | 14.81 | 14.99 | 14.61 | 14.95 | 7,607 | +0.14(+0.96%) |
Jun 07, 2010 | 15.01 | 15.11 | 14.79 | 14.81 | 12,952,131 | -0.25(-1.67%) |
Jun 04, 2010 | 15.06 | 15.42 | 14.93 | 15.06 | 18,094,950 | -0.61(-3.88%) |
Jun 03, 2010 | 15.58 | 15.72 | 15.52 | 15.67 | 13,253,406 | +0.19(+1.24%) |
Jun 02, 2010 | 15.12 | 15.49 | 15.12 | 15.48 | 114,674 | +0.39(+2.56%) |