Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 13.42 | 13.55 | 13.06 | 13.44 | 124,102 | +0.28(+2.09%) |
Aug 30, 2010 | 13.50 | 13.56 | 13.15 | 13.17 | 2,356,293 | -0.40(-2.97%) |
Aug 27, 2010 | 13.07 | 13.58 | 12.96 | 13.57 | 3,472,775 | +0.51(+3.91%) |
Aug 26, 2010 | 13.24 | 13.27 | 12.96 | 13.06 | 4,563,116 | -0.09(-0.66%) |
Aug 25, 2010 | 13.17 | 13.22 | 12.99 | 13.15 | 252,234 | -0.15(-1.16%) |
Aug 24, 2010 | 13.53 | 13.60 | 13.30 | 13.30 | 87,978 | -0.40(-2.94%) |
Aug 23, 2010 | 13.74 | 13.87 | 13.66 | 13.70 | 3,369,054 | +0.05(+0.39%) |
Aug 20, 2010 | 13.59 | 13.74 | 13.47 | 13.65 | 3,584,019 | -0.07(-0.49%) |
Aug 19, 2010 | 14.03 | 14.07 | 13.60 | 13.72 | 18,043 | -0.39(-2.76%) |
Aug 18, 2010 | 14.13 | 14.18 | 13.93 | 14.11 | 4,877 | -0.01(-0.09%) |
Aug 17, 2010 | 14.03 | 14.19 | 13.99 | 14.12 | 23,633 | +0.21(+1.50%) |
Aug 16, 2010 | 13.85 | 14.00 | 13.79 | 13.91 | 3,331,718 | -0.06(-0.43%) |
Aug 13, 2010 | 13.97 | 14.11 | 13.85 | 13.97 | 4,658,703 | +0.02(+0.14%) |
Aug 12, 2010 | 13.85 | 14.01 | 13.83 | 13.95 | 4,499,700 | -0.09(-0.67%) |
Aug 11, 2010 | 14.31 | 14.49 | 14.04 | 14.05 | 5,803,666 | -0.67(-4.56%) |
Aug 10, 2010 | 14.78 | 14.89 | 14.66 | 14.72 | 6,339 | -0.26(-1.75%) |
Aug 09, 2010 | 14.69 | 15.00 | 14.59 | 14.98 | 4,084,798 | +0.34(+2.29%) |
Aug 06, 2010 | 14.64 | 14.69 | 14.30 | 14.64 | 7,168,788 | -0.05(-0.32%) |
Aug 05, 2010 | 14.53 | 14.72 | 14.44 | 14.69 | 22,344 | +0.03(+0.23%) |
Aug 04, 2010 | 15.28 | 15.40 | 14.44 | 14.66 | 180,396 | -0.60(-3.96%) |
Aug 03, 2010 | 15.53 | 15.55 | 14.98 | 15.26 | 17,658 | -0.34(-2.19%) |
Aug 02, 2010 | 15.56 | 15.83 | 15.34 | 15.61 | 6,137,495 | +0.28(+1.84%) |
Jul 30, 2010 | 15.32 | 15.43 | 14.99 | 15.32 | 3,975,127 | +0.05(+0.35%) |
Jul 29, 2010 | 15.24 | 15.51 | 14.96 | 15.27 | 4,831 | +0.24(+1.56%) |
Jul 28, 2010 | 15.03 | 15.32 | 15.03 | 15.03 | 7,045 | -0.27(-1.74%) |
Jul 27, 2010 | 15.30 | 15.38 | 15.07 | 15.30 | 56,238 | +0.37(+2.51%) |
Jul 26, 2010 | 15.01 | 15.12 | 14.83 | 14.93 | 6,247,248 | -0.09(-0.62%) |
Jul 23, 2010 | 14.52 | 15.04 | 14.42 | 15.02 | 8,576,910 | +0.43(+2.98%) |
Jul 22, 2010 | 14.79 | 14.79 | 14.45 | 14.59 | 148,266 | +0.01(+0.05%) |
Jul 21, 2010 | 15.01 | 15.01 | 14.53 | 14.58 | 6,725,719 | -0.23(-1.58%) |
Jul 20, 2010 | 14.81 | 14.81 | 14.23 | 14.81 | 4,880,594 | +0.29(+1.98%) |
Jul 19, 2010 | 14.59 | 14.69 | 14.27 | 14.53 | 3,542,258 | +0.00(+0.00%) |
Jul 16, 2010 | 14.53 | 14.86 | 14.47 | 14.53 | 5,964,985 | -0.49(-3.29%) |
Jul 15, 2010 | 15.02 | 15.07 | 14.71 | 15.02 | 4,844,337 | +0.01(+0.09%) |
Jul 14, 2010 | 15.19 | 15.19 | 14.87 | 15.01 | 13,507 | -0.30(-1.97%) |
Jul 13, 2010 | 15.26 | 15.39 | 15.20 | 15.31 | 58,371 | +0.25(+1.69%) |
Jul 12, 2010 | 15.09 | 15.19 | 14.93 | 15.05 | 3,567,339 | -0.10(-0.66%) |
Jul 09, 2010 | 15.15 | 15.18 | 14.95 | 15.15 | 3,090,627 | +0.17(+1.16%) |
Jul 08, 2010 | 14.85 | 15.01 | 14.66 | 14.98 | 233,122 | +0.30(+2.05%) |
Jul 07, 2010 | 14.40 | 14.71 | 14.25 | 14.68 | 7,606,202 | +0.43(+3.05%) |
Jul 06, 2010 | 14.24 | 14.59 | 14.04 | 14.24 | 65,976 | +0.03(+0.19%) |
Jul 02, 2010 | 14.22 | 14.44 | 14.03 | 14.22 | 4,649,169 | -0.05(-0.37%) |
Jul 01, 2010 | 14.56 | 14.56 | 13.99 | 14.27 | 6,985,582 | -0.24(-1.66%) |
Jun 30, 2010 | 14.59 | 14.85 | 14.48 | 14.51 | 4,511 | -0.14(-0.96%) |
Jun 29, 2010 | 14.65 | 15.01 | 14.55 | 14.65 | 12,106 | -0.52(-3.44%) |
Jun 25, 2010 | 15.17 | 15.22 | 14.75 | 15.17 | 5,445,674 | +0.24(+1.61%) |
Jun 24, 2010 | 15.11 | 15.19 | 14.87 | 14.93 | 18,902 | -0.27(-1.80%) |
Jun 23, 2010 | 15.35 | 15.43 | 15.09 | 15.21 | 4,265,584 | -0.15(-0.96%) |
Jun 22, 2010 | 15.64 | 15.84 | 15.33 | 15.35 | 6,021 | -0.32(-2.05%) |
Jun 21, 2010 | 15.98 | 16.28 | 15.57 | 15.68 | 2,781,500 | -0.09(-0.59%) |
Jun 18, 2010 | 15.77 | 15.77 | 15.63 | 15.77 | 3,299,183 | +0.15(+0.94%) |
Jun 17, 2010 | 15.67 | 15.77 | 15.47 | 15.62 | 3,579,493 | -0.05(-0.30%) |
Jun 16, 2010 | 15.71 | 15.88 | 15.57 | 15.67 | 4,347,395 | -0.26(-1.64%) |
Jun 15, 2010 | 15.70 | 15.95 | 15.54 | 15.93 | 31,832 | +0.31(+2.01%) |
Jun 14, 2010 | 15.72 | 15.87 | 15.56 | 15.62 | 5,453,820 | +0.04(+0.26%) |
Jun 11, 2010 | 15.21 | 15.61 | 15.10 | 15.58 | 4,848,193 | +0.15(+1.00%) |
Jun 10, 2010 | 15.11 | 15.45 | 15.04 | 15.42 | 6,546 | +0.62(+4.15%) |
Jun 09, 2010 | 15.04 | 15.22 | 14.75 | 14.81 | 5,863,027 | -0.09(-0.63%) |
Jun 08, 2010 | 14.59 | 14.95 | 14.44 | 14.90 | 40,678 | +0.37(+2.53%) |
Jun 07, 2010 | 14.93 | 15.03 | 14.53 | 14.53 | 10,141,722 | -0.37(-2.47%) |
Jun 04, 2010 | 14.90 | 15.23 | 14.84 | 14.90 | 10,731,596 | -0.66(-4.21%) |
Jun 03, 2010 | 15.68 | 15.75 | 15.42 | 15.56 | 4,460,221 | -0.09(-0.60%) |
Jun 02, 2010 | 15.27 | 15.66 | 15.15 | 15.65 | 98,107 | +0.52(+3.45%) |