Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.55 | 17.69 | 17.23 | 17.55 | 2,759,305 | -0.10(-0.57%) |
Jul 29, 2010 | 17.50 | 18.05 | 17.47 | 17.65 | 3,256,529 | +0.26(+1.50%) |
Jul 28, 2010 | 17.53 | 17.73 | 17.27 | 17.39 | 3,469,343 | -0.10(-0.57%) |
Jul 27, 2010 | 17.41 | 17.53 | 17.22 | 17.49 | 3,971,512 | +0.40(+2.34%) |
Jul 26, 2010 | 16.85 | 17.12 | 16.72 | 17.09 | 2,323,298 | +0.36(+2.15%) |
Jul 23, 2010 | 16.72 | 16.85 | 16.51 | 16.73 | 1,967,761 | +0.03(+0.18%) |
Jul 22, 2010 | 16.72 | 16.95 | 16.61 | 16.70 | 1,726,729 | +0.09(+0.54%) |
Jul 21, 2010 | 16.95 | 16.95 | 16.48 | 16.61 | 2,373,635 | -0.24(-1.42%) |
Jul 20, 2010 | 16.24 | 16.85 | 16.20 | 16.85 | 2,897,579 | +0.40(+2.43%) |
Jul 19, 2010 | 16.50 | 16.68 | 16.23 | 16.45 | 1,659,026 | -0.10(-0.60%) |
Jul 16, 2010 | 16.99 | 16.99 | 16.45 | 16.55 | 2,262,590 | -0.45(-2.65%) |
Jul 15, 2010 | 16.58 | 17.00 | 16.37 | 17.00 | 2,897,636 | +0.42(+2.53%) |
Jul 14, 2010 | 16.88 | 16.93 | 16.50 | 16.58 | 2,639,679 | -0.32(-1.89%) |
Jul 13, 2010 | 16.86 | 17.01 | 16.73 | 16.90 | 2,337,220 | +0.36(+2.18%) |
Jul 12, 2010 | 16.58 | 16.65 | 16.34 | 16.54 | 1,659,691 | -0.03(-0.18%) |
Jul 09, 2010 | 16.60 | 16.61 | 16.40 | 16.57 | 1,452,614 | -0.01(-0.06%) |
Jul 08, 2010 | 16.60 | 16.60 | 16.35 | 16.58 | 2,354,553 | +0.17(+1.04%) |
Jul 07, 2010 | 16.23 | 16.43 | 16.17 | 16.41 | 1,728,421 | +0.28(+1.74%) |
Jul 06, 2010 | 16.01 | 16.31 | 15.91 | 16.13 | 3,204,946 | +0.07(+0.44%) |
Jul 02, 2010 | 15.94 | 16.26 | 15.93 | 16.06 | 2,266,150 | -0.04(-0.25%) |
Jun 30, 2010 | 16.23 | 16.35 | 16.10 | 16.10 | 2,985,356 | -0.13(-0.80%) |
Jun 29, 2010 | 16.59 | 16.68 | 16.20 | 16.23 | 4,611,493 | -1.02(-5.91%) |
Jun 25, 2010 | 17.14 | 17.44 | 17.00 | 17.25 | 3,315,042 | +0.19(+1.11%) |
Jun 24, 2010 | 17.15 | 17.30 | 17.03 | 17.06 | 2,457,466 | -0.16(-0.93%) |
Jun 23, 2010 | 17.29 | 17.52 | 17.16 | 17.22 | 3,481,201 | -0.10(-0.58%) |
Jun 22, 2010 | 17.58 | 17.75 | 17.22 | 17.32 | 3,827,583 | -0.37(-2.09%) |
Jun 21, 2010 | 17.90 | 18.02 | 17.56 | 17.69 | 1,969,309 | +0.04(+0.23%) |
Jun 18, 2010 | 17.68 | 17.80 | 17.59 | 17.65 | 6,889,680 | -0.02(-0.11%) |
Jun 17, 2010 | 18.05 | 18.10 | 17.65 | 17.67 | 5,835,886 | -0.38(-2.11%) |
Jun 16, 2010 | 18.11 | 18.30 | 18.00 | 18.05 | 2,531,467 | -0.21(-1.15%) |
Jun 15, 2010 | 17.90 | 18.26 | 17.90 | 18.26 | 3,921,333 | +0.46(+2.58%) |
Jun 14, 2010 | 17.85 | 18.09 | 17.77 | 17.80 | 3,303,758 | +0.14(+0.79%) |
Jun 11, 2010 | 17.39 | 17.68 | 17.39 | 17.66 | 2,067,928 | +0.03(+0.17%) |
Jun 10, 2010 | 17.63 | 17.77 | 17.52 | 17.63 | 3,155,635 | +0.10(+0.57%) |
Jun 09, 2010 | 17.88 | 17.99 | 17.45 | 17.53 | 5,021,004 | -0.09(-0.51%) |
Jun 08, 2010 | 17.50 | 17.67 | 17.13 | 17.62 | 4,700,596 | +0.06(+0.34%) |
Jun 07, 2010 | 17.57 | 17.94 | 17.53 | 17.56 | 3,529,685 | -0.07(-0.40%) |
Jun 04, 2010 | 17.80 | 18.45 | 17.57 | 17.63 | 6,170,502 | -0.59(-3.24%) |
Jun 03, 2010 | 17.80 | 18.25 | 17.74 | 18.22 | 3,708,840 | +0.42(+2.36%) |
Jun 02, 2010 | 17.25 | 17.80 | 17.19 | 17.80 | 4,961,109 | +0.50(+2.89%) |
Jun 01, 2010 | 17.50 | 17.82 | 17.30 | 17.30 | 3,476,624 | -0.70(-3.89%) |
May 31, 2010 | 17.99 | 18.15 | 17.81 | 18.00 | 765,257 | +0.07(+0.39%) |
May 28, 2010 | 17.72 | 17.98 | 17.61 | 17.93 | 4,104,657 | +0.32(+1.82%) |
May 27, 2010 | 17.40 | 17.64 | 17.36 | 17.61 | 3,588,773 | +0.38(+2.21%) |
May 26, 2010 | 17.57 | 17.64 | 17.11 | 17.23 | 4,750,581 | -0.12(-0.69%) |
May 25, 2010 | 16.81 | 17.35 | 16.81 | 17.35 | 4,322,211 | -0.05(-0.29%) |
May 21, 2010 | 16.80 | 17.53 | 16.69 | 17.40 | 3,929,405 | +0.46(+2.72%) |
May 20, 2010 | 17.21 | 17.21 | 16.85 | 16.94 | 5,355,457 | -0.69(-3.91%) |
May 19, 2010 | 17.44 | 17.74 | 17.18 | 17.63 | 3,751,935 | +0.18(+1.03%) |
May 18, 2010 | 18.00 | 18.19 | 17.45 | 17.45 | 4,015,674 | -0.30(-1.69%) |
May 17, 2010 | 18.04 | 18.18 | 17.57 | 17.75 | 4,285,057 | -0.37(-2.04%) |
May 14, 2010 | 18.15 | 18.15 | 17.70 | 18.12 | 3,676,632 | -0.12(-0.66%) |
May 13, 2010 | 18.32 | 18.50 | 18.06 | 18.24 | 3,242,971 | -0.12(-0.65%) |
May 12, 2010 | 17.72 | 18.44 | 17.72 | 18.36 | 7,431,912 | +0.77(+4.38%) |
May 11, 2010 | 17.40 | 17.70 | 17.45 | 17.59 | 2,680,543 | +0.04(+0.23%) |
May 10, 2010 | 17.25 | 17.61 | 17.24 | 17.55 | 3,322,136 | +0.76(+4.53%) |
May 07, 2010 | 16.55 | 16.96 | 16.45 | 16.79 | 6,652,230 | +0.01(+0.06%) |
May 06, 2010 | 16.56 | 17.04 | 16.25 | 16.78 | 6,424,165 | -0.07(-0.42%) |
May 05, 2010 | 16.70 | 17.05 | 16.76 | 16.85 | 4,890,532 | -0.07(-0.41%) |
May 04, 2010 | 17.10 | 17.22 | 16.72 | 16.92 | 4,066,984 | -0.52(-2.98%) |