Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.38 | 18.48 | 17.95 | 18.38 | 4,146,081 | +0.07(+0.40%) |
Jul 29, 2010 | 18.23 | 18.38 | 18.09 | 18.31 | 3,089,444 | +0.19(+1.06%) |
Jul 28, 2010 | 18.03 | 18.17 | 17.88 | 18.12 | 4,126,986 | +0.05(+0.29%) |
Jul 27, 2010 | 18.48 | 18.52 | 18.02 | 18.06 | 3,732,819 | -0.25(-1.36%) |
Jul 26, 2010 | 18.26 | 18.46 | 18.26 | 18.31 | 4,295,851 | +0.03(+0.14%) |
Jul 23, 2010 | 17.87 | 18.31 | 17.84 | 18.29 | 4,893,376 | +0.39(+2.20%) |
Jul 22, 2010 | 17.59 | 18.03 | 17.49 | 17.89 | 3,684,489 | +0.64(+3.71%) |
Jul 21, 2010 | 17.65 | 17.72 | 17.08 | 17.25 | 2,542,805 | -0.31(-1.76%) |
Jul 20, 2010 | 17.08 | 17.60 | 17.02 | 17.56 | 2,637,047 | +0.28(+1.64%) |
Jul 19, 2010 | 17.33 | 17.47 | 17.09 | 17.28 | 2,140,673 | -0.01(-0.05%) |
Jul 16, 2010 | 17.29 | 17.83 | 17.21 | 17.29 | 4,479,655 | -0.62(-3.46%) |
Jul 15, 2010 | 17.58 | 17.95 | 17.44 | 17.91 | 5,434,373 | +0.38(+2.17%) |
Jul 14, 2010 | 17.68 | 17.69 | 17.43 | 17.53 | 3,119,197 | +0.07(+0.40%) |
Jul 13, 2010 | 17.37 | 17.70 | 17.25 | 17.46 | 4,474,341 | +0.25(+1.44%) |
Jul 12, 2010 | 17.11 | 17.22 | 17.02 | 17.21 | 2,651,835 | +0.09(+0.53%) |
Jul 09, 2010 | 17.12 | 17.19 | 16.93 | 17.12 | 6,960,930 | +0.06(+0.38%) |
Jul 08, 2010 | 17.06 | 17.17 | 16.88 | 17.05 | 2,984,812 | +0.12(+0.72%) |
Jul 07, 2010 | 16.61 | 16.93 | 16.58 | 16.93 | 3,280,572 | +0.37(+2.24%) |
Jul 06, 2010 | 16.80 | 16.96 | 16.36 | 16.56 | 3,610,545 | -0.04(-0.23%) |
Jul 02, 2010 | 16.60 | 17.02 | 16.53 | 16.60 | 3,353,030 | -0.25(-1.46%) |
Jul 01, 2010 | 16.78 | 16.97 | 16.44 | 16.84 | 3,566,757 | +0.09(+0.56%) |
Jun 30, 2010 | 16.75 | 17.05 | 16.69 | 16.75 | 3,104,994 | -0.15(-0.92%) |
Jun 29, 2010 | 17.31 | 17.43 | 16.80 | 16.90 | 4,671,101 | -0.75(-4.23%) |
Jun 25, 2010 | 17.65 | 17.80 | 17.28 | 17.65 | 4,368,188 | +0.37(+2.13%) |
Jun 24, 2010 | 17.30 | 17.52 | 17.16 | 17.28 | 3,883,318 | -0.17(-0.97%) |
Jun 23, 2010 | 17.75 | 17.75 | 17.35 | 17.45 | 4,397,941 | -0.27(-1.50%) |
Jun 22, 2010 | 18.30 | 18.34 | 17.68 | 17.72 | 4,509,246 | -0.59(-3.24%) |
Jun 21, 2010 | 18.39 | 18.64 | 18.24 | 18.31 | 2,802,019 | +0.07(+0.38%) |
Jun 18, 2010 | 18.24 | 18.40 | 18.23 | 18.24 | 2,851,391 | +0.01(+0.06%) |
Jun 17, 2010 | 18.08 | 18.25 | 17.88 | 18.23 | 40,492 | +0.11(+0.60%) |
Jun 16, 2010 | 17.82 | 18.24 | 17.82 | 18.12 | 3,960,739 | +0.14(+0.78%) |
Jun 15, 2010 | 17.60 | 17.98 | 17.60 | 17.98 | 5,099,968 | +0.47(+2.68%) |
Jun 14, 2010 | 17.72 | 17.97 | 17.50 | 17.51 | 4,221,201 | -0.11(-0.61%) |
Jun 11, 2010 | 17.21 | 17.62 | 17.18 | 17.62 | 4,864,809 | +0.16(+0.90%) |
Jun 10, 2010 | 16.90 | 17.48 | 16.90 | 17.46 | 4,324,140 | +0.81(+4.87%) |
Jun 09, 2010 | 16.68 | 17.07 | 16.59 | 16.65 | 5,456,438 | +0.14(+0.87%) |
Jun 08, 2010 | 16.35 | 16.57 | 16.12 | 16.51 | 5,101,331 | +0.27(+1.67%) |
Jun 07, 2010 | 16.34 | 16.69 | 16.20 | 16.24 | 5,586,198 | -0.13(-0.77%) |
Jun 04, 2010 | 16.36 | 16.87 | 16.31 | 16.36 | 4,533,160 | -0.74(-4.31%) |
Jun 03, 2010 | 17.06 | 17.25 | 16.85 | 17.10 | 5,247,101 | +0.07(+0.39%) |
Jun 02, 2010 | 16.76 | 17.04 | 16.52 | 17.03 | 691 | +0.45(+2.68%) |
Jun 01, 2010 | 16.84 | 17.02 | 16.40 | 16.59 | 6,868,168 | -0.00(-0.02%) |
May 28, 2010 | 16.59 | 17.06 | 16.56 | 16.59 | 6,214,153 | -0.16(-0.95%) |
May 27, 2010 | 16.70 | 16.85 | 16.60 | 16.75 | 4,521,465 | +0.32(+1.95%) |
May 26, 2010 | 16.40 | 16.79 | 16.27 | 16.43 | 5,900,120 | +0.24(+1.47%) |
May 25, 2010 | 15.89 | 16.24 | 15.62 | 16.19 | 7,326,028 | -0.21(-1.29%) |
May 24, 2010 | 16.25 | 16.71 | 16.25 | 16.40 | 3,438,023 | +0.10(+0.60%) |
May 21, 2010 | 15.53 | 16.42 | 15.41 | 16.30 | 8,173,387 | +0.49(+3.07%) |
May 20, 2010 | 15.90 | 16.23 | 15.81 | 15.82 | 7,614,398 | -0.82(-4.95%) |
May 19, 2010 | 16.70 | 16.89 | 16.38 | 16.64 | 5,854,819 | -0.25(-1.47%) |
May 18, 2010 | 17.39 | 17.47 | 16.83 | 16.89 | 9,129 | -0.12(-0.68%) |
May 17, 2010 | 17.16 | 17.21 | 16.56 | 17.01 | 3,902,691 | -0.09(-0.52%) |
May 14, 2010 | 17.10 | 17.41 | 16.91 | 17.10 | 3,162,510 | -0.41(-2.33%) |
May 13, 2010 | 17.69 | 17.77 | 17.43 | 17.50 | 2,966,496 | -0.18(-1.03%) |
May 12, 2010 | 17.37 | 17.73 | 17.29 | 17.69 | 3,719,867 | +0.48(+2.81%) |
May 11, 2010 | 17.34 | 17.36 | 17.14 | 17.20 | 56,951 | +0.05(+0.30%) |
May 10, 2010 | 16.92 | 17.17 | 16.90 | 17.15 | 5,017,215 | +1.05(+6.52%) |
May 07, 2010 | 16.24 | 16.38 | 15.80 | 16.10 | 8,168,836 | -0.11(-0.68%) |
May 06, 2010 | 16.19 | 16.62 | 15.33 | 16.21 | 829 | -0.25(-1.55%) |
May 05, 2010 | 16.58 | 16.88 | 16.47 | 16.47 | 5,743,422 | -0.53(-3.15%) |
May 04, 2010 | 17.33 | 17.33 | 16.86 | 17.00 | 17,505 | -0.56(-3.16%) |