Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.53 | 15.02 | 14.53 | 14.91 | 10,720,976 | -0.05(-0.33%) |
Aug 30, 2010 | 15.14 | 15.36 | 14.95 | 14.96 | 3,650,184 | -0.26(-1.74%) |
Aug 27, 2010 | 15.18 | 15.32 | 14.77 | 15.23 | 4,661,537 | +0.27(+1.83%) |
Aug 26, 2010 | 15.01 | 15.27 | 14.93 | 14.95 | 5,252,910 | -0.03(-0.20%) |
Aug 25, 2010 | 14.61 | 15.02 | 14.37 | 14.98 | 6,675,087 | +0.26(+1.80%) |
Aug 24, 2010 | 15.00 | 15.00 | 14.71 | 14.72 | 5,404,836 | -0.42(-2.78%) |
Aug 23, 2010 | 15.50 | 15.64 | 15.11 | 15.14 | 3,262,597 | -0.32(-2.09%) |
Aug 20, 2010 | 15.64 | 15.74 | 15.28 | 15.46 | 5,039,381 | -0.27(-1.74%) |
Aug 19, 2010 | 15.91 | 15.98 | 15.52 | 15.74 | 4,770,602 | -0.25(-1.59%) |
Aug 18, 2010 | 15.74 | 16.05 | 15.51 | 15.99 | 4,822,341 | +0.18(+1.11%) |
Aug 17, 2010 | 15.84 | 16.04 | 15.69 | 15.82 | 3,911,504 | +0.10(+0.62%) |
Aug 16, 2010 | 15.26 | 15.85 | 15.16 | 15.72 | 5,132,694 | +0.37(+2.42%) |
Aug 13, 2010 | 15.35 | 15.60 | 15.35 | 15.35 | 3,168,518 | -0.09(-0.57%) |
Aug 12, 2010 | 15.48 | 15.62 | 15.35 | 15.43 | 3,329,377 | -0.31(-1.99%) |
Aug 11, 2010 | 16.06 | 16.12 | 15.67 | 15.75 | 7,241,059 | -0.62(-3.77%) |
Aug 10, 2010 | 16.64 | 16.64 | 16.20 | 16.36 | 4,614,321 | -0.43(-2.57%) |
Aug 09, 2010 | 16.82 | 16.93 | 16.72 | 16.80 | 3,834,731 | +0.08(+0.47%) |
Aug 06, 2010 | 16.61 | 16.80 | 16.14 | 16.72 | 6,730,581 | -0.16(-0.93%) |
Aug 05, 2010 | 16.94 | 17.06 | 16.70 | 16.87 | 3,756,364 | -0.15(-0.86%) |
Aug 04, 2010 | 16.45 | 17.17 | 16.33 | 17.02 | 17,370,376 | +1.18(+7.42%) |
Aug 03, 2010 | 16.07 | 16.13 | 15.66 | 15.85 | 8,326,210 | -0.31(-1.94%) |
Aug 02, 2010 | 15.80 | 16.21 | 15.67 | 16.16 | 5,585,420 | +0.56(+3.58%) |
Jul 30, 2010 | 15.55 | 15.74 | 15.29 | 15.60 | 3,607,966 | -0.08(-0.50%) |
Jul 29, 2010 | 15.87 | 16.04 | 15.36 | 15.68 | 4,197,275 | -0.15(-0.93%) |
Jul 28, 2010 | 15.97 | 16.17 | 15.71 | 15.83 | 2,822,275 | -0.35(-2.18%) |
Jul 27, 2010 | 16.08 | 16.25 | 15.99 | 16.18 | 3,818,299 | +0.13(+0.79%) |
Jul 26, 2010 | 15.53 | 16.06 | 15.50 | 16.05 | 4,418,465 | +0.50(+3.21%) |
Jul 23, 2010 | 15.16 | 15.56 | 15.10 | 15.55 | 4,619,796 | +0.28(+1.86%) |
Jul 22, 2010 | 14.68 | 15.38 | 14.62 | 15.27 | 4,835,247 | +0.71(+4.84%) |
Jul 21, 2010 | 15.08 | 15.08 | 14.49 | 14.56 | 4,012,862 | -0.48(-3.19%) |
Jul 20, 2010 | 14.50 | 15.05 | 14.42 | 15.04 | 5,085,537 | +0.26(+1.79%) |
Jul 19, 2010 | 14.30 | 14.80 | 14.30 | 14.78 | 3,965,162 | +0.29(+2.03%) |
Jul 16, 2010 | 15.17 | 15.18 | 14.47 | 14.48 | 5,617,477 | -0.69(-4.52%) |
Jul 15, 2010 | 15.05 | 15.21 | 14.80 | 15.17 | 5,086,531 | +0.11(+0.72%) |
Jul 14, 2010 | 14.89 | 15.13 | 14.84 | 15.06 | 4,214,708 | +0.23(+1.58%) |
Jul 13, 2010 | 14.62 | 14.90 | 14.60 | 14.83 | 4,034,698 | +0.32(+2.23%) |
Jul 12, 2010 | 14.47 | 14.66 | 14.40 | 14.50 | 2,972,447 | -0.03(-0.20%) |
Jul 09, 2010 | 14.51 | 14.63 | 14.44 | 14.53 | 3,130,164 | +0.08(+0.54%) |
Jul 08, 2010 | 14.66 | 14.75 | 14.25 | 14.45 | 5,087,881 | -0.19(-1.27%) |
Jul 07, 2010 | 14.12 | 14.64 | 14.05 | 14.64 | 3,927,059 | +0.51(+3.60%) |
Jul 06, 2010 | 14.45 | 14.48 | 14.02 | 14.13 | 5,480,680 | -0.17(-1.16%) |
Jul 02, 2010 | 14.11 | 14.43 | 14.00 | 14.30 | 5,892,590 | +0.26(+1.88%) |
Jul 01, 2010 | 14.04 | 14.20 | 13.77 | 14.03 | 9,116,160 | -0.07(-0.49%) |
Jun 30, 2010 | 14.32 | 14.49 | 14.07 | 14.10 | 9,556,137 | -0.24(-1.71%) |
Jun 29, 2010 | 14.55 | 14.70 | 14.20 | 14.35 | 13,141,693 | -0.48(-3.22%) |
Jun 25, 2010 | 14.75 | 14.90 | 14.53 | 14.82 | 7,325,181 | +0.10(+0.65%) |
Jun 24, 2010 | 14.93 | 15.02 | 14.71 | 14.73 | 5,525,338 | -0.24(-1.64%) |
Jun 23, 2010 | 15.01 | 15.16 | 14.86 | 14.97 | 5,344,009 | -0.03(-0.20%) |
Jun 22, 2010 | 15.42 | 15.51 | 14.97 | 15.00 | 5,447,000 | -0.45(-2.92%) |
Jun 21, 2010 | 15.79 | 15.97 | 15.39 | 15.45 | 4,662,016 | -0.24(-1.56%) |
Jun 18, 2010 | 15.83 | 15.85 | 15.60 | 15.70 | 4,967,596 | -0.14(-0.87%) |
Jun 17, 2010 | 15.73 | 15.95 | 15.67 | 15.84 | 5,378,425 | +0.16(+1.00%) |
Jun 16, 2010 | 15.91 | 15.96 | 15.43 | 15.68 | 8,354,128 | -0.29(-1.84%) |
Jun 15, 2010 | 16.20 | 16.29 | 15.75 | 15.97 | 6,527,603 | -0.05(-0.31%) |
Jun 14, 2010 | 16.13 | 16.22 | 15.77 | 16.02 | 6,880,051 | +0.04(+0.25%) |
Jun 11, 2010 | 15.38 | 16.03 | 15.37 | 15.98 | 7,196,632 | +0.39(+2.51%) |
Jun 10, 2010 | 15.18 | 15.62 | 15.05 | 15.59 | 5,344,251 | +0.70(+4.67%) |
Jun 09, 2010 | 15.27 | 15.36 | 14.86 | 14.90 | 5,301,434 | -0.27(-1.81%) |
Jun 08, 2010 | 15.20 | 15.23 | 14.90 | 15.17 | 10,078,211 | +0.13(+0.85%) |
Jun 07, 2010 | 15.48 | 15.70 | 15.02 | 15.04 | 8,567,553 | -0.44(-2.85%) |
Jun 04, 2010 | 15.99 | 16.21 | 15.44 | 15.48 | 8,454,933 | -0.90(-5.51%) |
Jun 03, 2010 | 16.20 | 16.44 | 16.02 | 16.39 | 4,474,252 | +0.35(+2.21%) |
Jun 02, 2010 | 15.86 | 16.11 | 15.73 | 16.03 | 5,322,045 | +0.27(+1.74%) |