Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.87 | 15.04 | 14.65 | 14.84 | 131,532 | +0.08(+0.51%) |
Aug 30, 2010 | 14.94 | 14.99 | 14.76 | 14.77 | 20,748,134 | -0.20(-1.34%) |
Aug 27, 2010 | 14.94 | 15.01 | 14.80 | 14.97 | 25,284,826 | +0.16(+1.05%) |
Aug 26, 2010 | 14.75 | 14.93 | 14.75 | 14.81 | 81,337 | -0.07(-0.44%) |
Aug 25, 2010 | 14.72 | 14.92 | 14.64 | 14.88 | 11,468,123 | +0.10(+0.64%) |
Aug 24, 2010 | 14.64 | 14.90 | 14.60 | 14.78 | 90,617 | +0.03(+0.20%) |
Aug 23, 2010 | 14.81 | 14.88 | 14.74 | 14.75 | 39,879,860 | +0.02(+0.14%) |
Aug 20, 2010 | 14.76 | 14.85 | 14.62 | 14.73 | 34,524,824 | -0.13(-0.84%) |
Aug 19, 2010 | 15.10 | 15.12 | 14.77 | 14.86 | 59,126 | -0.27(-1.76%) |
Aug 18, 2010 | 15.13 | 15.19 | 14.95 | 15.12 | 2,192 | -0.01(-0.07%) |
Aug 17, 2010 | 15.10 | 15.24 | 15.04 | 15.13 | 71,518 | +0.11(+0.70%) |
Aug 16, 2010 | 15.02 | 15.12 | 14.91 | 15.03 | 28,067,836 | -0.04(-0.23%) |
Aug 13, 2010 | 15.06 | 15.19 | 15.01 | 15.06 | 29,184,812 | -0.15(-0.96%) |
Aug 12, 2010 | 14.74 | 15.24 | 14.66 | 15.21 | 61,567,996 | +0.38(+2.57%) |
Aug 11, 2010 | 14.84 | 15.00 | 14.80 | 14.83 | 36,813,632 | -0.09(-0.61%) |
Aug 10, 2010 | 14.90 | 15.12 | 14.83 | 14.92 | 5,988 | -0.06(-0.40%) |
Aug 09, 2010 | 14.89 | 15.08 | 14.86 | 14.98 | 30,581,518 | +0.16(+1.05%) |
Aug 06, 2010 | 14.82 | 14.83 | 14.64 | 14.82 | 26,025,558 | +0.00(+0.00%) |
Aug 05, 2010 | 14.68 | 14.93 | 14.67 | 14.82 | 2,184 | +0.08(+0.51%) |
Aug 04, 2010 | 14.90 | 14.90 | 14.60 | 14.75 | 26,392 | -0.07(-0.47%) |
Aug 03, 2010 | 14.87 | 14.95 | 14.74 | 14.82 | 59,445 | -0.01(-0.07%) |
Aug 02, 2010 | 14.58 | 14.88 | 14.70 | 14.83 | 49,849,596 | +0.25(+1.72%) |
Jul 30, 2010 | 14.58 | 14.67 | 14.35 | 14.58 | 38,088,300 | +0.09(+0.62%) |
Jul 29, 2010 | 14.57 | 14.64 | 14.44 | 14.49 | 1,164 | -0.01(-0.10%) |
Jul 28, 2010 | 14.50 | 14.63 | 14.32 | 14.50 | 12,677 | +0.16(+1.12%) |
Jul 27, 2010 | 14.34 | 14.42 | 14.20 | 14.34 | 249,148 | +0.16(+1.10%) |
Jul 26, 2010 | 14.06 | 14.22 | 14.06 | 14.19 | 30,779,690 | +0.13(+0.93%) |
Jul 23, 2010 | 13.96 | 14.14 | 13.79 | 14.06 | 93,886,880 | +0.51(+3.78%) |
Jul 22, 2010 | 13.40 | 13.62 | 13.39 | 13.54 | 47,919 | +0.24(+1.81%) |
Jul 21, 2010 | 13.44 | 13.45 | 13.25 | 13.30 | 41,141,184 | -0.08(-0.56%) |
Jul 20, 2010 | 13.38 | 13.43 | 13.32 | 13.38 | 42,636,312 | -0.03(-0.19%) |
Jul 19, 2010 | 13.43 | 13.50 | 13.39 | 13.40 | 29,787,164 | +0.02(+0.11%) |
Jul 16, 2010 | 13.39 | 13.54 | 13.34 | 13.39 | 43,205,960 | -0.03(-0.22%) |
Jul 15, 2010 | 13.48 | 13.48 | 13.38 | 13.42 | 36,736,932 | -0.05(-0.34%) |
Jul 14, 2010 | 13.51 | 13.57 | 13.36 | 13.46 | 11,652 | -0.03(-0.19%) |
Jul 13, 2010 | 13.49 | 13.58 | 13.40 | 13.49 | 62,458 | +0.20(+1.51%) |
Jul 12, 2010 | 13.37 | 13.39 | 13.25 | 13.29 | 41,191,360 | -0.08(-0.60%) |
Jul 09, 2010 | 13.37 | 13.45 | 13.28 | 13.37 | 36,538,648 | -0.07(-0.49%) |
Jul 08, 2010 | 13.40 | 13.43 | 13.20 | 13.43 | 11,793 | +0.13(+0.98%) |
Jul 07, 2010 | 13.10 | 13.31 | 13.04 | 13.30 | 41,301,116 | +0.19(+1.47%) |
Jul 06, 2010 | 13.38 | 13.40 | 13.05 | 13.11 | 26,854 | -0.10(-0.75%) |
Jul 02, 2010 | 13.21 | 13.39 | 13.05 | 13.21 | 51,919,816 | +0.21(+1.62%) |
Jul 01, 2010 | 12.94 | 13.03 | 12.75 | 13.00 | 65,805,592 | +0.05(+0.39%) |
Jun 30, 2010 | 12.95 | 13.29 | 12.85 | 12.95 | 60,249 | -0.41(-3.08%) |
Jun 29, 2010 | 13.30 | 13.47 | 13.01 | 13.36 | 104,557 | +0.17(+1.26%) |
Jun 25, 2010 | 13.19 | 13.49 | 13.18 | 13.19 | 43,429,968 | -0.19(-1.42%) |
Jun 24, 2010 | 13.38 | 13.60 | 13.34 | 13.38 | 26,091 | -0.17(-1.26%) |
Jun 23, 2010 | 13.49 | 13.62 | 13.46 | 13.55 | 11,186 | +0.12(+0.93%) |
Jun 22, 2010 | 13.45 | 13.58 | 13.40 | 13.43 | 4,977 | +0.00(+0.00%) |
Jun 21, 2010 | 13.58 | 13.61 | 13.38 | 13.43 | 27,204,666 | -0.03(-0.24%) |
Jun 18, 2010 | 13.46 | 13.54 | 13.43 | 13.46 | 39,601,988 | +0.02(+0.14%) |
Jun 17, 2010 | 13.50 | 13.55 | 13.25 | 13.44 | 28,260 | -0.04(-0.31%) |
Jun 16, 2010 | 13.48 | 13.50 | 13.39 | 13.48 | 42,096,532 | +0.03(+0.24%) |
Jun 15, 2010 | 13.45 | 13.46 | 13.27 | 13.45 | 11,539 | +0.22(+1.68%) |
Jun 14, 2010 | 13.29 | 13.34 | 13.21 | 13.23 | 32,474,154 | +0.03(+0.25%) |
Jun 11, 2010 | 13.01 | 13.20 | 12.94 | 13.20 | 36,602,996 | +0.10(+0.78%) |
Jun 10, 2010 | 13.09 | 13.13 | 12.96 | 13.09 | 100,808 | +0.26(+2.02%) |
Jun 09, 2010 | 12.79 | 12.95 | 12.76 | 12.84 | 39,953,236 | +0.05(+0.36%) |
Jun 08, 2010 | 12.53 | 12.81 | 12.50 | 12.79 | 43,756,784 | +0.28(+2.22%) |
Jun 07, 2010 | 12.60 | 12.65 | 12.51 | 12.51 | 35,673,192 | -0.06(-0.48%) |
Jun 04, 2010 | 12.57 | 12.68 | 12.53 | 12.57 | 45,594,476 | -0.20(-1.56%) |
Jun 03, 2010 | 12.79 | 12.84 | 12.69 | 12.77 | 34,427,732 | +0.02(+0.18%) |
Jun 02, 2010 | 12.75 | 12.75 | 12.52 | 12.75 | 38,509,740 | +0.18(+1.40%) |