Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.75 | 17.79 | 17.35 | 17.75 | 660,531 | +0.12(+0.67%) |
Jul 29, 2010 | 17.81 | 17.81 | 17.33 | 17.63 | 1,047,545 | -0.07(-0.39%) |
Jul 28, 2010 | 17.70 | 18.19 | 17.56 | 17.70 | 1,993 | -0.45(-2.46%) |
Jul 27, 2010 | 18.15 | 18.47 | 18.00 | 18.15 | 1,586 | -0.11(-0.61%) |
Jul 26, 2010 | 18.09 | 18.35 | 18.03 | 18.26 | 703,562 | +0.22(+1.24%) |
Jul 23, 2010 | 17.96 | 18.04 | 17.89 | 18.04 | 886,808 | +0.02(+0.12%) |
Jul 22, 2010 | 17.84 | 18.03 | 17.82 | 18.02 | 936,491 | +0.34(+1.94%) |
Jul 21, 2010 | 18.05 | 18.05 | 17.65 | 17.68 | 668,505 | -0.33(-1.82%) |
Jul 20, 2010 | 17.46 | 18.00 | 17.37 | 18.00 | 600,963 | +0.41(+2.34%) |
Jul 19, 2010 | 17.74 | 17.75 | 17.47 | 17.59 | 389,261 | -0.06(-0.36%) |
Jul 16, 2010 | 17.66 | 17.98 | 17.65 | 17.66 | 798,701 | -0.34(-1.90%) |
Jul 15, 2010 | 18.04 | 18.04 | 17.80 | 18.00 | 442,063 | -0.03(-0.15%) |
Jul 14, 2010 | 18.00 | 18.09 | 17.95 | 18.03 | 576,961 | -0.08(-0.42%) |
Jul 13, 2010 | 17.65 | 18.16 | 17.63 | 18.10 | 834,455 | +0.56(+3.18%) |
Jul 12, 2010 | 17.61 | 17.66 | 17.45 | 17.54 | 396,686 | -0.15(-0.87%) |
Jul 09, 2010 | 17.70 | 17.72 | 17.51 | 17.70 | 352,388 | +0.09(+0.52%) |
Jul 08, 2010 | 17.54 | 17.65 | 17.39 | 17.61 | 905,765 | +0.20(+1.16%) |
Jul 07, 2010 | 16.96 | 17.42 | 16.96 | 17.40 | 628,277 | +0.44(+2.59%) |
Jul 06, 2010 | 16.96 | 17.26 | 16.85 | 16.96 | 3,794 | -0.04(-0.25%) |
Jul 02, 2010 | 17.01 | 17.14 | 16.90 | 17.01 | 647,005 | -0.03(-0.16%) |
Jul 01, 2010 | 17.01 | 17.05 | 16.73 | 17.03 | 985,716 | +0.01(+0.04%) |
Jun 30, 2010 | 17.28 | 17.38 | 17.03 | 17.03 | 1,439 | -0.29(-1.65%) |
Jun 29, 2010 | 17.31 | 17.59 | 17.26 | 17.31 | 861 | -0.55(-3.09%) |
Jun 25, 2010 | 17.86 | 17.97 | 17.55 | 17.86 | 2,845,286 | +0.15(+0.86%) |
Jun 24, 2010 | 17.62 | 17.80 | 17.59 | 17.71 | 889,237 | +0.01(+0.04%) |
Jun 23, 2010 | 17.66 | 17.80 | 17.51 | 17.71 | 658,637 | +0.06(+0.31%) |
Jun 22, 2010 | 17.84 | 17.97 | 17.65 | 17.65 | 542,045 | -0.15(-0.85%) |
Jun 21, 2010 | 17.89 | 17.93 | 17.75 | 17.80 | 723,647 | +0.10(+0.58%) |
Jun 18, 2010 | 17.70 | 17.71 | 17.49 | 17.70 | 619,385 | -0.01(-0.04%) |
Jun 17, 2010 | 17.79 | 17.80 | 17.49 | 17.71 | 699,979 | -0.03(-0.19%) |
Jun 16, 2010 | 17.69 | 17.76 | 17.55 | 17.74 | 723,488 | -0.01(-0.08%) |
Jun 15, 2010 | 17.53 | 17.77 | 17.44 | 17.75 | 753,158 | +0.26(+1.50%) |
Jun 14, 2010 | 17.44 | 17.62 | 17.33 | 17.49 | 1,245,741 | +0.19(+1.12%) |
Jun 11, 2010 | 16.93 | 17.31 | 16.92 | 17.30 | 505,922 | +0.20(+1.17%) |
Jun 10, 2010 | 17.00 | 17.12 | 16.92 | 17.10 | 565,223 | +0.36(+2.14%) |
Jun 09, 2010 | 16.93 | 17.00 | 16.72 | 16.74 | 916,464 | -0.10(-0.61%) |
Jun 08, 2010 | 16.75 | 16.87 | 16.53 | 16.84 | 788,287 | +0.09(+0.54%) |
Jun 07, 2010 | 16.99 | 17.06 | 16.75 | 16.75 | 649,403 | -0.16(-0.94%) |
Jun 04, 2010 | 16.91 | 17.48 | 16.89 | 16.91 | 820,754 | -0.70(-3.99%) |
Jun 03, 2010 | 17.70 | 17.70 | 17.15 | 17.62 | 1,128,236 | +0.58(+3.40%) |
Jun 02, 2010 | 16.84 | 17.04 | 16.75 | 17.04 | 22,759 | +0.23(+1.35%) |
Jun 01, 2010 | 16.98 | 17.15 | 16.81 | 16.81 | 595,695 | -0.22(-1.30%) |
May 28, 2010 | 17.03 | 17.19 | 16.94 | 17.03 | 505,816 | -0.10(-0.60%) |
May 27, 2010 | 16.79 | 17.14 | 16.70 | 17.13 | 899,884 | +0.61(+3.72%) |
May 26, 2010 | 16.68 | 16.81 | 16.50 | 16.52 | 899,893 | -0.14(-0.83%) |
May 25, 2010 | 16.45 | 16.68 | 16.33 | 16.66 | 796,718 | -0.21(-1.23%) |
May 24, 2010 | 16.91 | 17.02 | 16.83 | 16.86 | 680,970 | -0.14(-0.81%) |
May 21, 2010 | 16.67 | 17.02 | 16.51 | 17.00 | 1,399,372 | +0.15(+0.90%) |
May 20, 2010 | 16.97 | 17.00 | 16.85 | 16.85 | 3,850 | -0.32(-1.89%) |
May 19, 2010 | 17.14 | 17.33 | 17.03 | 17.17 | 812,120 | -0.07(-0.40%) |
May 18, 2010 | 17.49 | 17.49 | 17.13 | 17.24 | 1,189,619 | -0.08(-0.44%) |
May 17, 2010 | 17.34 | 17.42 | 16.99 | 17.32 | 860,987 | -0.01(-0.08%) |
May 14, 2010 | 17.33 | 17.38 | 17.20 | 17.33 | 1,276,368 | -0.04(-0.24%) |
May 13, 2010 | 17.51 | 17.55 | 17.37 | 17.37 | 915,516 | -0.19(-1.06%) |
May 12, 2010 | 17.53 | 17.62 | 17.34 | 17.56 | 736,999 | +0.12(+0.67%) |
May 11, 2010 | 17.42 | 17.64 | 17.42 | 17.44 | 647,425 | +0.07(+0.40%) |
May 10, 2010 | 17.15 | 17.37 | 17.12 | 17.37 | 847,082 | +0.62(+3.71%) |
May 07, 2010 | 16.98 | 17.06 | 16.57 | 16.75 | 2,162,249 | -0.20(-1.18%) |
May 06, 2010 | 17.77 | 17.83 | 15.61 | 16.95 | 2,772,612 | -1.28(-7.03%) |
May 05, 2010 | 18.06 | 18.24 | 17.75 | 18.24 | 1,239,520 | +0.02(+0.11%) |
May 04, 2010 | 18.17 | 18.30 | 18.11 | 18.22 | 978,722 | -0.12(-0.68%) |