Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 13.66 | 13.73 | 13.57 | 13.63 | 21,330,668 | -0.06(-0.44%) |
Aug 30, 2010 | 13.87 | 13.98 | 13.68 | 13.69 | 18,076,072 | -0.28(-2.00%) |
Aug 27, 2010 | 13.74 | 14.05 | 13.68 | 13.97 | 17,459,772 | +0.31(+2.27%) |
Aug 26, 2010 | 13.82 | 13.84 | 13.60 | 13.66 | 14,656,097 | -0.16(-1.16%) |
Aug 25, 2010 | 13.59 | 13.87 | 13.50 | 13.82 | 11,767,256 | +0.16(+1.17%) |
Aug 24, 2010 | 13.35 | 13.74 | 13.33 | 13.66 | 15,370,726 | +0.13(+0.96%) |
Aug 23, 2010 | 13.80 | 13.90 | 13.50 | 13.53 | 15,111,243 | -0.27(-1.96%) |
Aug 20, 2010 | 13.57 | 13.83 | 13.44 | 13.80 | 31,653,084 | +0.43(+3.22%) |
Aug 19, 2010 | 13.97 | 13.97 | 13.00 | 13.37 | 62,095,080 | +0.78(+6.20%) |
Aug 18, 2010 | 12.64 | 12.73 | 12.53 | 12.59 | 10,506,781 | -0.14(-1.10%) |
Aug 17, 2010 | 12.44 | 12.82 | 12.44 | 12.73 | 13,249,775 | +0.34(+2.74%) |
Aug 16, 2010 | 12.06 | 12.45 | 12.04 | 12.39 | 10,824,989 | +0.05(+0.41%) |
Aug 13, 2010 | 12.34 | 12.42 | 12.27 | 12.34 | 8,626,725 | -0.07(-0.56%) |
Aug 12, 2010 | 12.43 | 12.49 | 12.31 | 12.41 | 13,305,590 | -0.13(-1.08%) |
Aug 11, 2010 | 12.66 | 12.74 | 12.50 | 12.54 | 14,834,483 | -0.36(-2.75%) |
Aug 10, 2010 | 12.93 | 13.01 | 12.71 | 12.90 | 10,229,299 | -0.14(-1.07%) |
Aug 09, 2010 | 13.09 | 13.09 | 12.93 | 13.04 | 9,319,344 | +0.00(+0.00%) |
Aug 06, 2010 | 13.00 | 13.14 | 12.83 | 13.04 | 10,363,922 | -0.05(-0.38%) |
Aug 05, 2010 | 13.07 | 13.27 | 12.97 | 13.09 | 18,704,614 | +0.01(+0.08%) |
Aug 04, 2010 | 13.00 | 13.21 | 12.98 | 13.08 | 7,724,603 | +0.12(+0.93%) |
Aug 03, 2010 | 13.13 | 13.19 | 12.92 | 12.96 | 12,063,500 | -0.21(-1.59%) |
Aug 02, 2010 | 13.11 | 13.28 | 13.05 | 13.17 | 14,465,404 | +0.20(+1.54%) |
Jul 30, 2010 | 12.98 | 13.08 | 12.82 | 12.97 | 19,422,532 | -0.06(-0.46%) |
Jul 29, 2010 | 13.22 | 13.76 | 12.90 | 13.03 | 62,448,640 | -1.64(-11.18%) |
Jul 28, 2010 | 15.00 | 15.08 | 14.64 | 14.67 | 12,940,033 | -0.32(-2.13%) |
Jul 27, 2010 | 15.12 | 15.17 | 14.93 | 14.99 | 9,307,099 | -0.10(-0.66%) |
Jul 26, 2010 | 15.11 | 15.14 | 14.83 | 15.09 | 9,593,319 | -0.10(-0.66%) |
Jul 23, 2010 | 15.10 | 15.19 | 14.96 | 15.19 | 6,587,229 | +0.00(+0.00%) |
Jul 22, 2010 | 14.69 | 15.50 | 14.66 | 15.19 | 9,824,463 | +0.60(+4.11%) |
Jul 21, 2010 | 15.03 | 15.05 | 14.52 | 14.59 | 9,448,677 | -0.43(-2.86%) |
Jul 20, 2010 | 14.65 | 15.02 | 14.55 | 15.02 | 8,368,445 | +0.12(+0.81%) |
Jul 19, 2010 | 14.69 | 14.95 | 14.61 | 14.90 | 8,640,076 | +0.31(+2.12%) |
Jul 16, 2010 | 14.94 | 14.99 | 14.56 | 14.59 | 10,602,390 | -0.33(-2.21%) |
Jul 15, 2010 | 14.81 | 14.97 | 14.59 | 14.92 | 11,796,077 | -0.04(-0.27%) |
Jul 14, 2010 | 15.07 | 15.08 | 14.86 | 14.96 | 11,043,048 | -0.02(-0.13%) |
Jul 13, 2010 | 14.84 | 15.00 | 14.81 | 14.98 | 11,315,075 | +0.26(+1.77%) |
Jul 12, 2010 | 14.49 | 14.83 | 14.45 | 14.72 | 6,446,966 | +0.32(+2.22%) |
Jul 09, 2010 | 14.46 | 14.64 | 14.39 | 14.40 | 7,058,474 | -0.10(-0.69%) |
Jul 08, 2010 | 14.46 | 14.55 | 14.30 | 14.50 | 10,993,281 | +0.04(+0.28%) |
Jul 07, 2010 | 14.02 | 14.48 | 13.94 | 14.46 | 16,211,729 | +0.43(+3.06%) |
Jul 06, 2010 | 14.19 | 14.28 | 13.92 | 14.03 | 10,181,602 | +0.05(+0.36%) |
Jul 02, 2010 | 13.84 | 14.06 | 13.78 | 13.98 | 9,018,048 | +0.11(+0.79%) |
Jul 01, 2010 | 13.82 | 13.95 | 13.58 | 13.87 | 13,421,970 | -0.01(-0.07%) |
Jun 30, 2010 | 13.96 | 14.21 | 13.85 | 13.88 | 19,326,806 | -0.05(-0.36%) |
Jun 29, 2010 | 14.25 | 14.28 | 13.82 | 13.93 | 12,326,575 | -0.49(-3.40%) |
Jun 25, 2010 | 14.44 | 14.57 | 14.16 | 14.42 | 29,397,632 | +0.00(+0.00%) |
Jun 24, 2010 | 14.67 | 14.81 | 14.39 | 14.42 | 10,421,077 | -0.33(-2.24%) |
Jun 23, 2010 | 14.70 | 14.89 | 14.58 | 14.75 | 9,476,231 | +0.07(+0.48%) |
Jun 22, 2010 | 14.93 | 15.11 | 14.65 | 14.68 | 8,118,447 | -0.28(-1.87%) |
Jun 21, 2010 | 15.35 | 15.40 | 14.84 | 14.96 | 9,649,187 | -0.20(-1.32%) |
Jun 18, 2010 | 15.10 | 15.30 | 15.00 | 15.16 | 13,158,009 | +0.12(+0.80%) |
Jun 17, 2010 | 15.19 | 15.19 | 14.89 | 15.04 | 20,667,070 | -0.03(-0.20%) |
Jun 16, 2010 | 14.88 | 15.16 | 14.79 | 15.07 | 10,664,246 | +0.06(+0.40%) |
Jun 15, 2010 | 14.66 | 15.03 | 14.60 | 15.01 | 10,423,697 | +0.58(+4.02%) |
Jun 14, 2010 | 14.88 | 14.88 | 14.41 | 14.43 | 13,108,329 | -0.24(-1.64%) |
Jun 11, 2010 | 14.22 | 14.72 | 14.22 | 14.67 | 12,806,373 | +0.24(+1.66%) |
Jun 10, 2010 | 14.41 | 14.50 | 14.22 | 14.43 | 22,433,072 | +0.51(+3.66%) |
Jun 09, 2010 | 14.09 | 14.20 | 13.88 | 13.92 | 17,833,880 | -0.13(-0.93%) |
Jun 08, 2010 | 13.91 | 14.11 | 13.78 | 14.05 | 17,653,452 | +0.15(+1.08%) |
Jun 07, 2010 | 14.09 | 14.35 | 13.88 | 13.90 | 14,055,970 | -0.02(-0.14%) |
Jun 04, 2010 | 14.34 | 14.50 | 13.90 | 13.92 | 16,911,400 | -0.68(-4.66%) |
Jun 03, 2010 | 14.23 | 14.62 | 14.09 | 14.60 | 15,377,356 | +0.32(+2.24%) |
Jun 02, 2010 | 13.86 | 14.28 | 13.84 | 14.28 | 15,013,800 | +0.44(+3.18%) |