Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.95 | 15.23 | 14.89 | 14.96 | 7,644 | -0.10(-0.68%) |
Aug 30, 2010 | 15.12 | 15.31 | 15.02 | 15.06 | 3,983,228 | +0.26(+1.77%) |
Aug 27, 2010 | 15.13 | 15.17 | 14.42 | 14.80 | 5,261,780 | +0.15(+1.00%) |
Aug 26, 2010 | 14.63 | 14.77 | 14.47 | 14.65 | 1,798 | +0.08(+0.58%) |
Aug 25, 2010 | 14.46 | 14.63 | 14.25 | 14.57 | 6,099,222 | +0.00(+0.03%) |
Aug 24, 2010 | 14.72 | 14.72 | 14.52 | 14.56 | 5,433,712 | -0.35(-2.34%) |
Aug 23, 2010 | 15.05 | 15.07 | 14.86 | 14.91 | 2,740,024 | -0.04(-0.27%) |
Aug 20, 2010 | 14.93 | 14.99 | 14.73 | 14.95 | 2,966,021 | -0.09(-0.62%) |
Aug 19, 2010 | 15.34 | 15.35 | 14.98 | 15.05 | 3,599,180 | -0.35(-2.30%) |
Aug 18, 2010 | 15.34 | 15.47 | 15.11 | 15.40 | 3,093,420 | +0.14(+0.90%) |
Aug 17, 2010 | 15.34 | 15.37 | 15.07 | 15.26 | 2,413,449 | +0.16(+1.07%) |
Aug 16, 2010 | 15.06 | 15.15 | 15.02 | 15.10 | 2,248,221 | -0.06(-0.40%) |
Aug 13, 2010 | 15.16 | 15.24 | 15.06 | 15.16 | 3,606,073 | +0.06(+0.38%) |
Aug 12, 2010 | 15.20 | 15.20 | 14.97 | 15.10 | 3,134,379 | -0.16(-1.05%) |
Aug 11, 2010 | 15.55 | 15.55 | 15.22 | 15.26 | 3,271,930 | -0.57(-3.61%) |
Aug 10, 2010 | 15.72 | 15.93 | 15.63 | 15.83 | 2,778,069 | -0.11(-0.71%) |
Aug 09, 2010 | 15.87 | 15.99 | 15.77 | 15.95 | 1,868,102 | +0.13(+0.82%) |
Aug 06, 2010 | 15.82 | 15.91 | 15.58 | 15.82 | 3,590,070 | -0.21(-1.29%) |
Aug 05, 2010 | 16.21 | 16.22 | 15.99 | 16.02 | 2,789,535 | -0.18(-1.10%) |
Aug 04, 2010 | 16.02 | 16.23 | 15.96 | 16.20 | 3,236,098 | +0.20(+1.27%) |
Aug 03, 2010 | 16.08 | 16.18 | 15.95 | 16.00 | 3,715,607 | -0.09(-0.58%) |
Aug 02, 2010 | 16.07 | 16.16 | 16.01 | 16.09 | 2,219,664 | +0.26(+1.64%) |
Jul 30, 2010 | 15.83 | 15.97 | 15.58 | 15.83 | 3,171,857 | -0.05(-0.31%) |
Jul 29, 2010 | 16.08 | 16.15 | 15.77 | 15.88 | 3,597,084 | -0.05(-0.29%) |
Jul 28, 2010 | 15.81 | 16.01 | 15.81 | 15.93 | 3,780,900 | +0.09(+0.59%) |
Jul 27, 2010 | 15.90 | 16.03 | 15.79 | 15.83 | 3,788,481 | +0.11(+0.68%) |
Jul 26, 2010 | 15.44 | 15.73 | 15.41 | 15.73 | 2,966,610 | +0.32(+2.05%) |
Jul 23, 2010 | 15.25 | 15.44 | 15.16 | 15.41 | 3,268,567 | +0.19(+1.26%) |
Jul 22, 2010 | 15.15 | 15.33 | 15.14 | 15.22 | 2,862,315 | +0.25(+1.68%) |
Jul 21, 2010 | 15.37 | 15.41 | 14.94 | 14.97 | 4,192,917 | -0.29(-1.88%) |
Jul 20, 2010 | 14.80 | 15.26 | 14.78 | 15.26 | 3,669,590 | +0.20(+1.36%) |
Jul 19, 2010 | 15.17 | 15.27 | 14.94 | 15.05 | 4,162,566 | -0.09(-0.62%) |
Jul 16, 2010 | 15.15 | 15.47 | 15.12 | 15.15 | 5,363,765 | -0.42(-2.71%) |
Jul 15, 2010 | 15.58 | 15.58 | 15.23 | 15.57 | 4,052,173 | +0.00(+0.00%) |
Jul 14, 2010 | 15.57 | 15.71 | 15.46 | 15.57 | 4,197,571 | -0.04(-0.24%) |
Jul 13, 2010 | 15.59 | 15.71 | 15.52 | 15.61 | 4,286,889 | +0.23(+1.50%) |
Jul 12, 2010 | 15.37 | 15.47 | 15.26 | 15.37 | 3,881,181 | -0.00(-0.03%) |
Jul 09, 2010 | 15.38 | 15.43 | 15.19 | 15.38 | 4,126,594 | +0.28(+1.89%) |
Jul 08, 2010 | 15.30 | 15.34 | 14.87 | 15.09 | 5,448,609 | +0.04(+0.28%) |
Jul 07, 2010 | 14.78 | 15.08 | 14.75 | 15.05 | 5,948,379 | +0.31(+2.11%) |
Jul 06, 2010 | 14.54 | 14.78 | 14.51 | 14.74 | 6,818,596 | +0.45(+3.13%) |
Jul 02, 2010 | 14.29 | 14.51 | 14.20 | 14.29 | 5,411,670 | +0.04(+0.27%) |
Jul 01, 2010 | 14.33 | 14.53 | 13.99 | 14.26 | 3,502,236 | +0.08(+0.60%) |
Jun 30, 2010 | 14.23 | 14.45 | 14.12 | 14.17 | 7,324,597 | -0.07(-0.52%) |
Jun 29, 2010 | 14.61 | 14.64 | 14.16 | 14.24 | 9,146,005 | -0.80(-5.31%) |
Jun 25, 2010 | 15.04 | 15.12 | 14.90 | 15.04 | 4,505,418 | +0.05(+0.35%) |
Jun 24, 2010 | 15.15 | 15.16 | 14.92 | 14.99 | 4,859,745 | -0.26(-1.68%) |
Jun 23, 2010 | 15.26 | 15.36 | 14.98 | 15.25 | 6,581,461 | -0.26(-1.68%) |
Jun 22, 2010 | 15.79 | 15.85 | 15.47 | 15.51 | 916 | -0.21(-1.32%) |
Jun 21, 2010 | 15.90 | 15.98 | 15.63 | 15.71 | 3,440,071 | +0.02(+0.13%) |
Jun 18, 2010 | 15.69 | 15.71 | 15.51 | 15.69 | 3,006,084 | +0.17(+1.07%) |
Jun 17, 2010 | 15.67 | 15.67 | 15.39 | 15.53 | 94,359 | -0.05(-0.35%) |
Jun 16, 2010 | 15.46 | 15.66 | 15.44 | 15.58 | 4,635,695 | -0.02(-0.11%) |
Jun 15, 2010 | 15.16 | 15.62 | 15.15 | 15.60 | 5,924,638 | +0.53(+3.52%) |
Jun 14, 2010 | 15.04 | 15.33 | 15.01 | 15.07 | 5,323,057 | +0.18(+1.22%) |
Jun 11, 2010 | 14.73 | 14.91 | 14.69 | 14.89 | 4,243,116 | +0.04(+0.26%) |
Jun 10, 2010 | 14.74 | 14.85 | 14.65 | 14.85 | 4,090,866 | +0.42(+2.92%) |
Jun 09, 2010 | 14.68 | 14.76 | 14.37 | 14.43 | 4,919,045 | -0.09(-0.62%) |
Jun 08, 2010 | 14.43 | 14.52 | 14.06 | 14.52 | 7,060,219 | +0.20(+1.40%) |
Jun 07, 2010 | 14.50 | 14.59 | 14.31 | 14.32 | 6,534,098 | -0.12(-0.82%) |
Jun 04, 2010 | 14.43 | 14.85 | 14.38 | 14.43 | 5,946,799 | -0.52(-3.47%) |
Jun 03, 2010 | 14.96 | 15.09 | 14.80 | 14.95 | 5,770,776 | -0.04(-0.29%) |
Jun 02, 2010 | 14.91 | 15.03 | 14.76 | 15.00 | 67,609 | +0.34(+2.32%) |