Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.85 | 16.96 | 16.75 | 16.87 | 2,389,042 | +0.11(+0.66%) |
Jul 29, 2010 | 16.69 | 17.02 | 16.58 | 16.76 | 11,863,933 | +0.08(+0.48%) |
Jul 28, 2010 | 16.33 | 16.68 | 16.24 | 16.68 | 6,064,809 | +0.27(+1.65%) |
Jul 27, 2010 | 16.65 | 16.65 | 16.18 | 16.41 | 5,385,580 | -0.28(-1.68%) |
Jul 26, 2010 | 17.19 | 17.20 | 16.65 | 16.69 | 2,506,613 | -0.36(-2.11%) |
Jul 23, 2010 | 17.12 | 17.36 | 16.98 | 17.05 | 2,886,535 | +0.06(+0.35%) |
Jul 22, 2010 | 16.30 | 17.02 | 16.30 | 16.99 | 5,017,026 | +0.61(+3.72%) |
Jul 21, 2010 | 16.64 | 16.64 | 16.30 | 16.38 | 1,465,547 | -0.13(-0.79%) |
Jul 20, 2010 | 16.35 | 16.61 | 16.27 | 16.51 | 4,048,428 | +0.19(+1.16%) |
Jul 19, 2010 | 16.40 | 16.44 | 16.08 | 16.32 | 2,613,784 | -0.28(-1.69%) |
Jul 16, 2010 | 16.50 | 16.60 | 16.45 | 16.60 | 1,529,273 | -0.15(-0.90%) |
Jul 15, 2010 | 16.79 | 16.86 | 16.51 | 16.75 | 2,374,389 | +0.01(+0.06%) |
Jul 14, 2010 | 16.88 | 16.98 | 16.70 | 16.74 | 1,821,928 | -0.07(-0.42%) |
Jul 13, 2010 | 17.06 | 17.10 | 16.78 | 16.81 | 2,085,317 | +0.06(+0.36%) |
Jul 12, 2010 | 16.70 | 16.87 | 16.59 | 16.75 | 1,257,415 | +0.02(+0.12%) |
Jul 09, 2010 | 16.66 | 16.97 | 16.62 | 16.73 | 2,780,123 | +0.21(+1.27%) |
Jul 08, 2010 | 17.03 | 17.03 | 16.38 | 16.52 | 2,297,495 | -0.47(-2.77%) |
Jul 07, 2010 | 16.87 | 17.00 | 16.71 | 16.99 | 2,293,327 | +0.12(+0.71%) |
Jul 06, 2010 | 17.38 | 17.41 | 16.72 | 16.87 | 2,468,177 | -0.43(-2.49%) |
Jul 02, 2010 | 17.74 | 17.74 | 17.27 | 17.30 | 2,133,079 | -0.90(-4.95%) |
Jun 30, 2010 | 18.10 | 18.38 | 18.10 | 18.20 | 2,403,213 | +0.01(+0.05%) |
Jun 29, 2010 | 18.55 | 18.62 | 18.11 | 18.19 | 2,961,362 | -0.82(-4.31%) |
Jun 25, 2010 | 18.95 | 19.23 | 18.89 | 19.01 | 2,011,061 | +0.26(+1.39%) |
Jun 24, 2010 | 18.86 | 19.25 | 18.73 | 18.75 | 1,822,622 | -0.17(-0.90%) |
Jun 23, 2010 | 18.49 | 19.00 | 18.46 | 18.92 | 1,833,281 | +0.39(+2.10%) |
Jun 22, 2010 | 18.48 | 18.80 | 18.47 | 18.53 | 1,288,935 | +0.03(+0.16%) |
Jun 21, 2010 | 19.20 | 19.20 | 18.37 | 18.50 | 2,025,051 | -0.61(-3.19%) |
Jun 18, 2010 | 19.13 | 19.32 | 19.06 | 19.11 | 5,380,212 | +0.20(+1.06%) |
Jun 17, 2010 | 18.44 | 19.00 | 18.40 | 18.91 | 2,961,441 | +0.80(+4.42%) |
Jun 16, 2010 | 18.10 | 18.32 | 18.06 | 18.11 | 2,109,643 | +0.01(+0.06%) |
Jun 15, 2010 | 17.77 | 18.16 | 17.73 | 18.10 | 1,990,966 | +0.38(+2.14%) |
Jun 14, 2010 | 17.91 | 17.98 | 17.55 | 17.72 | 2,570,483 | -0.29(-1.61%) |
Jun 11, 2010 | 18.13 | 18.23 | 17.98 | 18.01 | 2,138,731 | +0.06(+0.33%) |
Jun 10, 2010 | 17.80 | 18.17 | 17.76 | 17.95 | 2,260,239 | +0.02(+0.11%) |
Jun 09, 2010 | 18.10 | 18.42 | 17.87 | 17.93 | 2,114,789 | -0.33(-1.81%) |
Jun 08, 2010 | 18.39 | 18.65 | 18.20 | 18.26 | 3,514,382 | +0.06(+0.33%) |
Jun 07, 2010 | 17.86 | 18.47 | 17.68 | 18.20 | 3,030,315 | +0.34(+1.90%) |
Jun 04, 2010 | 17.65 | 18.16 | 17.58 | 17.86 | 2,011,550 | -0.01(-0.06%) |
Jun 03, 2010 | 18.08 | 18.09 | 17.72 | 17.87 | 2,871,759 | -0.23(-1.27%) |
Jun 02, 2010 | 18.01 | 18.10 | 17.80 | 18.10 | 1,473,359 | -0.01(-0.06%) |
Jun 01, 2010 | 18.50 | 18.52 | 18.06 | 18.11 | 2,106,280 | -0.21(-1.15%) |
May 31, 2010 | 18.24 | 18.34 | 18.15 | 18.32 | 467,435 | +0.18(+0.99%) |
May 28, 2010 | 18.02 | 18.17 | 17.86 | 18.14 | 1,916,354 | -0.06(-0.33%) |
May 27, 2010 | 18.07 | 18.43 | 18.04 | 18.20 | 3,097,765 | +0.18(+1.00%) |
May 26, 2010 | 18.49 | 18.49 | 18.00 | 18.02 | 2,193,318 | -0.19(-1.04%) |
May 25, 2010 | 17.70 | 18.22 | 17.40 | 18.21 | 3,115,736 | +0.62(+3.52%) |
May 21, 2010 | 17.53 | 17.84 | 17.42 | 17.59 | 2,737,618 | -0.15(-0.85%) |
May 20, 2010 | 17.83 | 18.33 | 17.65 | 17.74 | 5,841,084 | -0.31(-1.72%) |
May 19, 2010 | 18.60 | 18.68 | 17.75 | 18.05 | 4,368,979 | -0.77(-4.09%) |
May 18, 2010 | 18.77 | 19.00 | 18.61 | 18.82 | 2,949,200 | -0.18(-0.95%) |
May 17, 2010 | 19.69 | 19.69 | 18.88 | 19.00 | 3,020,387 | -0.57(-2.91%) |
May 14, 2010 | 19.70 | 19.89 | 18.95 | 19.57 | 3,603,192 | +0.32(+1.66%) |
May 13, 2010 | 19.41 | 19.66 | 19.05 | 19.25 | 3,540,321 | -0.41(-2.09%) |
May 12, 2010 | 19.50 | 19.87 | 19.27 | 19.66 | 5,366,490 | +0.50(+2.61%) |
May 11, 2010 | 18.21 | 19.43 | 19.03 | 19.16 | 5,785,372 | +1.31(+7.34%) |
May 10, 2010 | 17.90 | 18.00 | 17.77 | 17.85 | 4,088,644 | -0.26(-1.44%) |
May 07, 2010 | 18.53 | 18.73 | 17.96 | 18.11 | 4,226,296 | -0.64(-3.41%) |
May 06, 2010 | 18.05 | 18.77 | 18.02 | 18.75 | 7,375,059 | +0.54(+2.97%) |
May 05, 2010 | 18.45 | 18.50 | 17.92 | 18.21 | 8,005,003 | -0.84(-4.41%) |
May 04, 2010 | 18.85 | 19.20 | 18.54 | 19.05 | 3,232,248 | +0.17(+0.90%) |