Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.56 | 14.65 | 14.37 | 14.57 | 18,838 | +0.07(+0.51%) |
Aug 30, 2010 | 14.49 | 14.64 | 14.45 | 14.49 | 2,102,861 | -0.05(-0.36%) |
Aug 27, 2010 | 14.45 | 14.61 | 14.31 | 14.55 | 3,018,433 | +0.07(+0.47%) |
Aug 26, 2010 | 14.44 | 14.58 | 14.36 | 14.48 | 3,504 | +0.13(+0.88%) |
Aug 25, 2010 | 14.29 | 14.40 | 14.16 | 14.35 | 2,441,052 | -0.02(-0.17%) |
Aug 24, 2010 | 14.23 | 14.53 | 14.09 | 14.38 | 347 | -0.02(-0.17%) |
Aug 23, 2010 | 14.58 | 14.64 | 14.40 | 14.40 | 1,022,021 | -0.12(-0.81%) |
Aug 20, 2010 | 14.45 | 14.62 | 14.36 | 14.52 | 1,696,607 | -0.01(-0.09%) |
Aug 19, 2010 | 14.73 | 14.73 | 14.38 | 14.53 | 4,498 | -0.25(-1.69%) |
Aug 18, 2010 | 14.79 | 14.86 | 14.73 | 14.78 | 12,241 | -0.06(-0.42%) |
Aug 17, 2010 | 14.74 | 14.96 | 14.68 | 14.84 | 29,823 | +0.25(+1.73%) |
Aug 16, 2010 | 14.48 | 14.71 | 14.45 | 14.59 | 1,795,227 | +0.06(+0.38%) |
Aug 13, 2010 | 14.53 | 14.64 | 14.45 | 14.53 | 1,951,836 | +0.02(+0.13%) |
Aug 12, 2010 | 14.40 | 14.61 | 14.34 | 14.52 | 1,909,406 | -0.07(-0.49%) |
Aug 11, 2010 | 14.69 | 14.76 | 14.52 | 14.59 | 1,884,767 | -0.35(-2.35%) |
Aug 10, 2010 | 14.88 | 15.06 | 14.78 | 14.94 | 15,847 | -0.08(-0.51%) |
Aug 09, 2010 | 15.04 | 15.06 | 14.86 | 15.02 | 1,482,761 | +0.10(+0.66%) |
Aug 06, 2010 | 14.92 | 14.97 | 14.60 | 14.92 | 2,974,935 | -0.08(-0.53%) |
Aug 05, 2010 | 15.39 | 15.39 | 14.97 | 15.00 | 3,962,559 | -0.61(-3.89%) |
Aug 04, 2010 | 15.65 | 15.79 | 15.52 | 15.60 | 40,919 | -0.02(-0.14%) |
Aug 03, 2010 | 15.58 | 15.76 | 15.47 | 15.62 | 5,008 | +0.02(+0.12%) |
Aug 02, 2010 | 15.25 | 15.62 | 15.18 | 15.61 | 2,296,270 | +0.57(+3.81%) |
Jul 30, 2010 | 15.03 | 15.21 | 14.86 | 15.03 | 3,698,278 | -0.24(-1.57%) |
Jul 29, 2010 | 15.32 | 15.67 | 15.20 | 15.27 | 3,346,250 | +0.21(+1.37%) |
Jul 28, 2010 | 15.07 | 15.22 | 14.98 | 15.07 | 3,494 | -0.03(-0.22%) |
Jul 27, 2010 | 15.10 | 15.38 | 14.88 | 15.10 | 2,504 | -0.15(-0.97%) |
Jul 26, 2010 | 15.07 | 15.29 | 15.00 | 15.25 | 2,076,694 | +0.22(+1.50%) |
Jul 23, 2010 | 14.73 | 15.04 | 14.61 | 15.02 | 2,092,265 | +0.25(+1.71%) |
Jul 22, 2010 | 14.44 | 14.81 | 14.43 | 14.77 | 2,705,911 | +0.50(+3.54%) |
Jul 21, 2010 | 14.57 | 14.57 | 14.23 | 14.27 | 2,373,788 | -0.21(-1.45%) |
Jul 20, 2010 | 14.16 | 14.49 | 14.03 | 14.48 | 2,460,225 | +0.16(+1.14%) |
Jul 19, 2010 | 14.09 | 14.35 | 13.87 | 14.31 | 1,758,908 | +0.30(+2.18%) |
Jul 16, 2010 | 14.01 | 14.36 | 13.94 | 14.01 | 1,979,499 | -0.44(-3.07%) |
Jul 15, 2010 | 14.45 | 14.51 | 14.21 | 14.45 | 1,536,169 | -0.05(-0.36%) |
Jul 14, 2010 | 14.45 | 14.56 | 14.32 | 14.50 | 2,031,881 | +0.02(+0.13%) |
Jul 13, 2010 | 14.48 | 14.55 | 14.40 | 14.49 | 2,385,663 | +0.20(+1.42%) |
Jul 12, 2010 | 14.27 | 14.37 | 14.18 | 14.28 | 2,269,990 | -0.04(-0.30%) |
Jul 09, 2010 | 14.33 | 14.33 | 14.13 | 14.33 | 2,104,715 | +0.22(+1.55%) |
Jul 08, 2010 | 14.13 | 14.20 | 13.88 | 14.11 | 2,863,017 | +0.13(+0.93%) |
Jul 07, 2010 | 13.39 | 13.98 | 13.38 | 13.98 | 2,893,529 | +0.59(+4.37%) |
Jul 06, 2010 | 13.39 | 13.82 | 13.28 | 13.39 | 7,714 | -0.11(-0.80%) |
Jul 02, 2010 | 13.50 | 13.66 | 13.42 | 13.50 | 2,305,153 | -0.05(-0.36%) |
Jul 01, 2010 | 13.59 | 13.69 | 13.31 | 13.55 | 2,685,754 | -0.00(-0.02%) |
Jun 30, 2010 | 13.83 | 14.01 | 13.55 | 13.55 | 4,245,377 | -0.28(-2.05%) |
Jun 29, 2010 | 13.84 | 13.99 | 13.76 | 13.84 | 1,510 | -0.19(-1.38%) |
Jun 25, 2010 | 14.03 | 14.10 | 13.83 | 14.03 | 4,861,612 | +0.09(+0.66%) |
Jun 24, 2010 | 14.16 | 14.26 | 13.92 | 13.94 | 2,175,195 | -0.31(-2.20%) |
Jun 23, 2010 | 14.14 | 14.39 | 14.02 | 14.25 | 1,856,833 | +0.06(+0.43%) |
Jun 22, 2010 | 14.35 | 14.55 | 14.17 | 14.19 | 15,779 | -0.16(-1.12%) |
Jun 21, 2010 | 14.45 | 14.56 | 14.29 | 14.35 | 2,353,861 | -0.01(-0.09%) |
Jun 18, 2010 | 14.36 | 14.50 | 14.28 | 14.36 | 1,675,692 | -0.12(-0.83%) |
Jun 17, 2010 | 14.35 | 14.53 | 14.25 | 14.48 | 1,653,774 | +0.10(+0.73%) |
Jun 16, 2010 | 14.38 | 14.50 | 14.30 | 14.38 | 2,036,016 | -0.07(-0.51%) |
Jun 15, 2010 | 14.19 | 14.49 | 14.16 | 14.45 | 2,890,093 | +0.26(+1.80%) |
Jun 14, 2010 | 14.08 | 14.34 | 14.04 | 14.20 | 2,922,200 | +0.19(+1.34%) |
Jun 11, 2010 | 13.77 | 14.02 | 13.71 | 14.01 | 1,887,151 | +0.09(+0.64%) |
Jun 10, 2010 | 13.75 | 13.99 | 13.66 | 13.92 | 5,138 | +0.40(+2.94%) |
Jun 09, 2010 | 13.53 | 13.80 | 13.43 | 13.52 | 3,469,514 | +0.05(+0.39%) |
Jun 08, 2010 | 13.28 | 13.50 | 13.07 | 13.47 | 3,682,008 | +0.26(+1.98%) |
Jun 07, 2010 | 13.23 | 13.54 | 13.15 | 13.21 | 2,755,273 | +0.00(+0.02%) |
Jun 04, 2010 | 13.21 | 13.56 | 13.17 | 13.21 | 2,836,194 | -0.49(-3.60%) |
Jun 03, 2010 | 13.74 | 13.77 | 13.54 | 13.70 | 30,441 | +0.05(+0.38%) |
Jun 02, 2010 | 13.39 | 13.65 | 13.24 | 13.65 | 5,880 | +0.30(+2.22%) |