Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 15.14 | 15.39 | 14.49 | 15.17 | 48,888 | +0.21(+1.42%) |
Aug 30, 2010 | 15.28 | 15.28 | 14.80 | 14.96 | 6,805,927 | +0.60(+4.16%) |
Aug 27, 2010 | 14.36 | 15.39 | 14.19 | 14.36 | 10,334,446 | -0.09(-0.63%) |
Aug 26, 2010 | 14.84 | 15.07 | 14.41 | 14.45 | 8,189,695 | -0.27(-1.85%) |
Aug 25, 2010 | 14.46 | 14.82 | 14.23 | 14.72 | 11,317 | +0.17(+1.14%) |
Aug 24, 2010 | 14.92 | 14.99 | 14.50 | 14.56 | 2,242 | -0.60(-3.93%) |
Aug 23, 2010 | 15.03 | 15.44 | 14.87 | 15.15 | 8,255,256 | -0.04(-0.25%) |
Aug 20, 2010 | 15.22 | 15.28 | 14.93 | 15.19 | 9,303,181 | -0.17(-1.13%) |
Aug 19, 2010 | 15.91 | 15.92 | 15.36 | 15.36 | 3,262 | -0.63(-3.96%) |
Aug 18, 2010 | 15.90 | 16.06 | 15.63 | 16.00 | 6,157,447 | +0.14(+0.86%) |
Aug 17, 2010 | 15.70 | 16.07 | 15.64 | 15.86 | 7,149,007 | +0.51(+3.34%) |
Aug 16, 2010 | 15.54 | 15.60 | 15.25 | 15.35 | 7,016,186 | -0.41(-2.59%) |
Aug 13, 2010 | 15.76 | 16.00 | 15.48 | 15.76 | 6,432,455 | +0.16(+1.02%) |
Aug 12, 2010 | 15.47 | 15.84 | 15.39 | 15.60 | 8,219,245 | -0.13(-0.82%) |
Aug 11, 2010 | 16.59 | 16.59 | 15.66 | 15.73 | 5,054 | -1.30(-7.62%) |
Aug 10, 2010 | 16.99 | 17.12 | 16.69 | 17.02 | 7,526,498 | -0.22(-1.27%) |
Aug 09, 2010 | 17.06 | 17.36 | 16.95 | 17.24 | 7,110,940 | +0.26(+1.51%) |
Aug 06, 2010 | 16.99 | 17.12 | 16.65 | 16.99 | 8,715,669 | -0.13(-0.75%) |
Aug 05, 2010 | 17.32 | 17.42 | 16.87 | 17.12 | 18,013,440 | -0.88(-4.87%) |
Aug 04, 2010 | 17.83 | 18.09 | 17.58 | 17.99 | 56,026 | +0.30(+1.71%) |
Aug 03, 2010 | 18.20 | 18.20 | 17.67 | 17.69 | 11,980 | -0.51(-2.82%) |
Aug 02, 2010 | 18.01 | 18.32 | 17.78 | 18.20 | 10,225,164 | +0.54(+3.03%) |
Jul 30, 2010 | 17.67 | 17.80 | 17.21 | 17.67 | 8,939,267 | +0.08(+0.47%) |
Jul 29, 2010 | 17.42 | 17.79 | 17.21 | 17.58 | 331 | +0.37(+2.15%) |
Jul 28, 2010 | 17.21 | 17.49 | 17.17 | 17.21 | 8,499 | -0.36(-2.06%) |
Jul 27, 2010 | 17.58 | 17.99 | 17.39 | 17.58 | 7,747 | -0.08(-0.47%) |
Jul 26, 2010 | 17.70 | 17.95 | 17.47 | 17.66 | 7,686,847 | -0.02(-0.13%) |
Jul 23, 2010 | 17.27 | 17.86 | 17.08 | 17.68 | 8,535,229 | +0.29(+1.69%) |
Jul 22, 2010 | 16.73 | 17.42 | 16.59 | 17.39 | 132 | +0.97(+5.93%) |
Jul 21, 2010 | 17.02 | 17.18 | 16.38 | 16.41 | 7,766,661 | -0.31(-1.85%) |
Jul 20, 2010 | 16.72 | 16.75 | 16.01 | 16.72 | 6,425,441 | +0.21(+1.28%) |
Jul 19, 2010 | 16.60 | 16.65 | 16.10 | 16.51 | 6,614,048 | +0.09(+0.55%) |
Jul 16, 2010 | 16.43 | 17.06 | 16.35 | 16.42 | 8,517,579 | -0.48(-2.81%) |
Jul 15, 2010 | 17.58 | 17.62 | 16.80 | 16.90 | 10,135,698 | -0.64(-3.66%) |
Jul 14, 2010 | 17.87 | 17.87 | 17.36 | 17.54 | 9,734,552 | -0.53(-2.92%) |
Jul 13, 2010 | 17.86 | 18.16 | 17.67 | 18.07 | 132 | +0.60(+3.41%) |
Jul 12, 2010 | 17.75 | 17.75 | 17.22 | 17.47 | 7,652,869 | -0.29(-1.62%) |
Jul 09, 2010 | 17.76 | 17.78 | 17.00 | 17.76 | 8,455,008 | +0.65(+3.79%) |
Jul 08, 2010 | 17.12 | 17.24 | 16.73 | 17.11 | 7,671,846 | +0.20(+1.16%) |
Jul 07, 2010 | 16.33 | 16.93 | 16.16 | 16.91 | 14,472,803 | +0.58(+3.56%) |
Jul 06, 2010 | 16.33 | 17.21 | 16.12 | 16.33 | 7,106 | -0.05(-0.32%) |
Jul 02, 2010 | 16.38 | 16.88 | 16.11 | 16.38 | 6,793,394 | +0.02(+0.09%) |
Jul 01, 2010 | 16.56 | 16.90 | 15.81 | 16.37 | 12,851,341 | -0.33(-1.99%) |
Jun 30, 2010 | 16.66 | 17.05 | 16.54 | 16.70 | 4,640 | -0.02(-0.14%) |
Jun 29, 2010 | 16.69 | 17.52 | 16.60 | 16.72 | 4,078 | -1.44(-7.94%) |
Jun 25, 2010 | 18.16 | 18.24 | 17.83 | 18.16 | 10,566,411 | +0.27(+1.52%) |
Jun 24, 2010 | 18.47 | 18.47 | 17.82 | 17.89 | 2,312 | -0.69(-3.74%) |
Jun 23, 2010 | 18.56 | 18.79 | 18.32 | 18.59 | 6,966,266 | +0.10(+0.53%) |
Jun 22, 2010 | 18.72 | 18.99 | 18.44 | 18.49 | 8,178,833 | -0.21(-1.13%) |
Jun 21, 2010 | 19.33 | 19.47 | 18.57 | 18.70 | 7,405,750 | -0.26(-1.35%) |
Jun 18, 2010 | 18.96 | 19.09 | 18.76 | 18.96 | 7,614,078 | +0.14(+0.72%) |
Jun 17, 2010 | 18.96 | 19.10 | 18.50 | 18.82 | 6,254,560 | -0.05(-0.28%) |
Jun 16, 2010 | 19.05 | 19.24 | 18.75 | 18.87 | 7,272,009 | -0.38(-2.00%) |
Jun 15, 2010 | 18.96 | 19.30 | 18.78 | 19.26 | 9,522,056 | +0.48(+2.57%) |
Jun 14, 2010 | 18.59 | 19.27 | 18.58 | 18.78 | 14,870,998 | +0.66(+3.62%) |
Jun 11, 2010 | 17.69 | 18.14 | 17.47 | 18.12 | 9,154,983 | +0.08(+0.46%) |
Jun 10, 2010 | 17.55 | 18.07 | 17.54 | 18.04 | 8,705,684 | +0.88(+5.10%) |
Jun 09, 2010 | 17.37 | 17.95 | 17.07 | 17.16 | 10,789,413 | -0.01(-0.04%) |
Jun 08, 2010 | 17.00 | 17.22 | 16.48 | 17.17 | 11,912,344 | +0.35(+2.06%) |
Jun 07, 2010 | 17.96 | 18.04 | 16.81 | 16.82 | 15,155,427 | -0.97(-5.43%) |
Jun 04, 2010 | 17.79 | 18.62 | 17.70 | 17.79 | 12,986,353 | -1.18(-6.25%) |
Jun 03, 2010 | 19.43 | 19.55 | 18.81 | 18.97 | 8,915,637 | -0.26(-1.37%) |
Jun 02, 2010 | 18.62 | 19.28 | 18.50 | 19.24 | 70,357 | +0.80(+4.34%) |