Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.88 | 15.15 | 14.82 | 14.89 | 102,899 | -0.07(-0.46%) |
Aug 30, 2010 | 15.23 | 15.30 | 14.96 | 14.96 | 50,683,812 | -0.35(-2.28%) |
Aug 27, 2010 | 15.03 | 15.31 | 14.91 | 15.31 | 40,720,168 | +0.17(+1.15%) |
Aug 26, 2010 | 15.38 | 15.38 | 15.11 | 15.13 | 22,769,670 | -0.18(-1.16%) |
Aug 25, 2010 | 14.96 | 15.38 | 14.91 | 15.31 | 28,407,002 | +0.25(+1.65%) |
Aug 24, 2010 | 15.21 | 15.25 | 14.88 | 15.06 | 29,034,284 | -0.28(-1.81%) |
Aug 23, 2010 | 15.56 | 15.74 | 15.34 | 15.34 | 21,033,176 | -0.16(-1.02%) |
Aug 20, 2010 | 15.44 | 15.52 | 15.25 | 15.50 | 17,583,432 | +0.04(+0.24%) |
Aug 19, 2010 | 15.65 | 15.80 | 15.36 | 15.46 | 32,697,348 | -0.24(-1.50%) |
Aug 18, 2010 | 15.49 | 15.79 | 15.41 | 15.70 | 2,142 | +0.19(+1.26%) |
Aug 17, 2010 | 15.54 | 15.66 | 15.39 | 15.50 | 1,939 | +0.19(+1.27%) |
Aug 16, 2010 | 15.17 | 15.48 | 15.13 | 15.31 | 20,768,300 | +0.04(+0.24%) |
Aug 13, 2010 | 15.27 | 15.47 | 15.26 | 15.27 | 21,324,392 | -0.26(-1.68%) |
Aug 12, 2010 | 15.25 | 15.55 | 15.11 | 15.53 | 31,345,600 | +0.12(+0.78%) |
Aug 11, 2010 | 15.53 | 15.57 | 15.37 | 15.41 | 8,655 | -0.37(-2.34%) |
Aug 10, 2010 | 15.74 | 15.93 | 15.69 | 15.78 | 24,901,076 | -0.27(-1.65%) |
Aug 09, 2010 | 15.91 | 16.11 | 15.91 | 16.05 | 21,570,008 | +0.24(+1.49%) |
Aug 06, 2010 | 15.81 | 15.88 | 15.55 | 15.81 | 38,446,520 | -0.10(-0.65%) |
Aug 05, 2010 | 15.85 | 15.95 | 15.57 | 15.91 | 35,034,904 | -0.04(-0.23%) |
Aug 04, 2010 | 15.80 | 16.01 | 15.76 | 15.95 | 4,687 | +0.30(+1.90%) |
Aug 03, 2010 | 16.05 | 16.07 | 15.56 | 15.65 | 7,991 | -0.48(-3.00%) |
Aug 02, 2010 | 15.78 | 16.17 | 15.86 | 16.14 | 29,280,110 | +0.35(+2.23%) |
Jul 30, 2010 | 15.78 | 15.83 | 15.37 | 15.78 | 25,420,896 | +0.12(+0.74%) |
Jul 29, 2010 | 15.92 | 15.96 | 15.39 | 15.67 | 31,530,234 | -0.04(-0.26%) |
Jul 28, 2010 | 15.88 | 16.06 | 15.66 | 15.71 | 5,149,822 | -0.22(-1.35%) |
Jul 27, 2010 | 16.29 | 16.72 | 15.90 | 15.93 | 16,422 | -0.27(-1.66%) |
Jul 26, 2010 | 15.88 | 16.20 | 15.75 | 16.19 | 27,342,996 | +0.27(+1.72%) |
Jul 23, 2010 | 15.55 | 15.93 | 15.41 | 15.92 | 27,839,112 | +0.34(+2.15%) |
Jul 22, 2010 | 15.32 | 15.65 | 15.32 | 15.59 | 190,897 | +0.43(+2.84%) |
Jul 21, 2010 | 15.52 | 15.53 | 15.09 | 15.15 | 21,262,632 | -0.29(-1.88%) |
Jul 20, 2010 | 14.86 | 15.46 | 14.81 | 15.44 | 14,550 | +0.36(+2.42%) |
Jul 19, 2010 | 14.99 | 15.13 | 14.87 | 15.08 | 21,286,716 | +0.06(+0.39%) |
Jul 16, 2010 | 15.02 | 15.49 | 14.98 | 15.02 | 33,620,432 | -0.42(-2.71%) |
Jul 15, 2010 | 15.48 | 15.61 | 15.24 | 15.44 | 34,134,624 | -0.05(-0.29%) |
Jul 14, 2010 | 15.49 | 15.56 | 15.27 | 15.49 | 184,738 | -0.07(-0.45%) |
Jul 13, 2010 | 15.32 | 15.59 | 15.22 | 15.56 | 4,238 | +0.41(+2.73%) |
Jul 12, 2010 | 15.24 | 15.36 | 15.00 | 15.14 | 21,526,682 | -0.16(-1.03%) |
Jul 09, 2010 | 15.30 | 15.30 | 14.98 | 15.30 | 23,513,402 | +0.22(+1.45%) |
Jul 08, 2010 | 15.30 | 15.31 | 14.89 | 15.08 | 28,980 | -0.00(-0.01%) |
Jul 07, 2010 | 14.58 | 15.11 | 14.58 | 15.08 | 10,867 | +0.46(+3.15%) |
Jul 06, 2010 | 15.18 | 15.24 | 14.51 | 14.62 | 46,771,228 | -0.20(-1.37%) |
Jul 02, 2010 | 14.82 | 15.14 | 14.79 | 14.82 | 30,347,656 | -0.22(-1.46%) |
Jul 01, 2010 | 14.70 | 15.09 | 14.46 | 15.04 | 57,747,972 | +0.28(+1.91%) |
Jun 30, 2010 | 14.79 | 15.11 | 14.71 | 14.76 | 53,795 | -0.07(-0.45%) |
Jun 29, 2010 | 15.11 | 15.14 | 14.74 | 14.83 | 69,704,616 | -0.67(-4.35%) |
Jun 25, 2010 | 15.50 | 15.62 | 15.22 | 15.50 | 29,460,894 | +0.11(+0.70%) |
Jun 24, 2010 | 15.66 | 15.73 | 15.30 | 15.39 | 3,426 | -0.38(-2.39%) |
Jun 23, 2010 | 15.80 | 15.94 | 15.47 | 15.77 | 50,198,052 | +0.11(+0.71%) |
Jun 22, 2010 | 16.01 | 16.24 | 15.63 | 15.66 | 2,591 | -0.31(-1.94%) |
Jun 21, 2010 | 16.48 | 16.58 | 15.86 | 15.97 | 64,845,932 | -0.35(-2.13%) |
Jun 18, 2010 | 16.32 | 16.61 | 16.29 | 16.32 | 39,892,272 | -0.13(-0.78%) |
Jun 17, 2010 | 16.66 | 16.69 | 16.29 | 16.45 | 2,825 | -0.15(-0.92%) |
Jun 16, 2010 | 16.74 | 16.75 | 16.46 | 16.60 | 39,347,512 | -0.20(-1.20%) |
Jun 15, 2010 | 16.56 | 16.82 | 16.45 | 16.80 | 46,318,980 | +0.23(+1.37%) |
Jun 14, 2010 | 16.63 | 16.81 | 16.52 | 16.57 | 35,889,824 | +0.17(+1.06%) |
Jun 11, 2010 | 16.09 | 16.49 | 15.97 | 16.40 | 35,145,076 | +0.11(+0.66%) |
Jun 10, 2010 | 16.11 | 16.32 | 16.05 | 16.29 | 2,212 | +0.44(+2.76%) |
Jun 09, 2010 | 15.86 | 16.22 | 15.75 | 15.86 | 35,105,720 | +0.08(+0.50%) |
Jun 08, 2010 | 15.72 | 15.79 | 15.34 | 15.78 | 51,379,608 | +0.20(+1.27%) |
Jun 07, 2010 | 16.06 | 16.18 | 15.58 | 15.58 | 37,510,776 | -0.40(-2.48%) |
Jun 04, 2010 | 15.98 | 16.48 | 15.91 | 15.98 | 57,675,012 | -0.80(-4.77%) |
Jun 03, 2010 | 16.75 | 16.95 | 16.56 | 16.78 | 47,783,640 | +0.11(+0.67%) |
Jun 02, 2010 | 16.43 | 16.67 | 16.29 | 16.67 | 1,696 | +0.30(+1.82%) |