Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.44 | 16.51 | 16.21 | 16.44 | 4,441,149 | -0.08(-0.48%) |
Jul 29, 2010 | 16.79 | 16.93 | 16.44 | 16.52 | 53,880 | -0.11(-0.64%) |
Jul 28, 2010 | 16.72 | 16.75 | 16.54 | 16.63 | 354 | -0.02(-0.14%) |
Jul 27, 2010 | 16.51 | 16.68 | 16.46 | 16.65 | 44,316 | -0.17(-1.04%) |
Jul 26, 2010 | 16.62 | 16.86 | 16.51 | 16.83 | 7,334,949 | +0.27(+1.60%) |
Jul 23, 2010 | 16.96 | 17.08 | 16.27 | 16.56 | 21,415,076 | -0.73(-4.21%) |
Jul 22, 2010 | 17.15 | 17.45 | 17.14 | 17.29 | 588 | +0.50(+2.99%) |
Jul 21, 2010 | 17.14 | 17.15 | 16.73 | 16.79 | 4,520,880 | -0.54(-3.09%) |
Jul 20, 2010 | 17.03 | 17.32 | 17.02 | 17.32 | 13,834 | -0.24(-1.35%) |
Jul 19, 2010 | 17.64 | 17.71 | 17.50 | 17.56 | 3,056,050 | +0.27(+1.57%) |
Jul 16, 2010 | 17.29 | 17.73 | 17.25 | 17.29 | 3,367,056 | -0.42(-2.36%) |
Jul 15, 2010 | 17.89 | 17.89 | 17.64 | 17.71 | 3,456,632 | +0.05(+0.29%) |
Jul 14, 2010 | 17.61 | 17.70 | 17.49 | 17.66 | 26,142 | +0.17(+1.00%) |
Jul 13, 2010 | 17.38 | 17.51 | 17.34 | 17.48 | 26,187 | +0.38(+2.23%) |
Jul 12, 2010 | 17.02 | 17.18 | 16.99 | 17.10 | 2,911,346 | -0.00(-0.02%) |
Jul 09, 2010 | 17.10 | 17.13 | 16.90 | 17.10 | 3,547,897 | +0.10(+0.56%) |
Jul 08, 2010 | 17.02 | 17.04 | 16.80 | 17.01 | 57,887 | +0.17(+1.01%) |
Jul 07, 2010 | 16.56 | 16.87 | 16.55 | 16.84 | 7,043 | +0.21(+1.26%) |
Jul 06, 2010 | 16.77 | 16.83 | 16.53 | 16.63 | 3,140 | +0.04(+0.24%) |
Jul 02, 2010 | 16.59 | 16.82 | 16.51 | 16.59 | 6,278,276 | -0.55(-3.23%) |
Jul 01, 2010 | 16.97 | 17.19 | 16.84 | 17.14 | 6,457,847 | +0.18(+1.06%) |
Jun 30, 2010 | 16.91 | 17.19 | 16.88 | 16.96 | 96,650 | +0.18(+1.04%) |
Jun 29, 2010 | 16.92 | 16.92 | 16.67 | 16.79 | 38,862 | -0.31(-1.82%) |
Jun 25, 2010 | 17.10 | 17.17 | 16.91 | 17.10 | 3,596,696 | -0.09(-0.53%) |
Jun 24, 2010 | 17.35 | 17.39 | 17.09 | 17.19 | 20,309 | -0.29(-1.65%) |
Jun 23, 2010 | 17.49 | 17.56 | 17.26 | 17.48 | 4,308,445 | +0.11(+0.62%) |
Jun 22, 2010 | 17.53 | 17.59 | 17.32 | 17.37 | 50,455 | +0.14(+0.82%) |
Jun 21, 2010 | 17.40 | 17.49 | 17.14 | 17.23 | 6,426,980 | +0.05(+0.30%) |
Jun 18, 2010 | 17.18 | 17.35 | 17.10 | 17.18 | 9,196,268 | -0.72(-4.04%) |
Jun 17, 2010 | 17.97 | 18.01 | 17.73 | 17.90 | 3,727,167 | -0.07(-0.38%) |
Jun 16, 2010 | 17.79 | 17.99 | 17.70 | 17.97 | 4,289,890 | +0.16(+0.89%) |
Jun 15, 2010 | 17.60 | 17.81 | 17.52 | 17.81 | 15,974 | +0.43(+2.50%) |
Jun 14, 2010 | 17.44 | 17.58 | 17.36 | 17.38 | 4,412,260 | +0.41(+2.43%) |
Jun 11, 2010 | 16.79 | 17.01 | 16.76 | 16.96 | 5,288,360 | +0.11(+0.67%) |
Jun 10, 2010 | 16.73 | 16.99 | 16.66 | 16.85 | 29,947 | +0.61(+3.75%) |
Jun 09, 2010 | 16.35 | 16.52 | 16.20 | 16.24 | 4,371,696 | +0.03(+0.21%) |
Jun 08, 2010 | 16.09 | 16.29 | 15.99 | 16.21 | 47,572 | +0.14(+0.88%) |
Jun 07, 2010 | 16.27 | 16.39 | 16.07 | 16.07 | 4,671,680 | -0.33(-2.03%) |
Jun 04, 2010 | 16.40 | 16.78 | 16.35 | 16.40 | 5,144,069 | -0.89(-5.13%) |
Jun 03, 2010 | 17.46 | 17.49 | 17.14 | 17.29 | 4,811,308 | +0.06(+0.36%) |
Jun 02, 2010 | 16.94 | 17.23 | 16.83 | 17.22 | 4,759,518 | +0.43(+2.55%) |
Jun 01, 2010 | 16.78 | 17.24 | 16.73 | 16.79 | 6,381,669 | -0.08(-0.50%) |
May 28, 2010 | 16.88 | 17.18 | 16.83 | 16.88 | 6,566,751 | -0.21(-1.22%) |
May 27, 2010 | 16.78 | 17.09 | 16.66 | 17.09 | 6,909,792 | +0.98(+6.06%) |
May 26, 2010 | 16.42 | 16.56 | 16.08 | 16.11 | 6,851,845 | -0.23(-1.38%) |
May 25, 2010 | 15.93 | 16.35 | 15.81 | 16.34 | 44,933 | +0.02(+0.14%) |
May 24, 2010 | 16.39 | 16.52 | 16.28 | 16.31 | 5,286,593 | -0.28(-1.70%) |
May 21, 2010 | 16.26 | 16.67 | 16.22 | 16.60 | 7,305,515 | +0.10(+0.58%) |
May 20, 2010 | 16.39 | 16.78 | 16.35 | 16.50 | 10,847,877 | -0.41(-2.44%) |
May 19, 2010 | 16.76 | 16.94 | 16.53 | 16.91 | 7,354,996 | +0.15(+0.91%) |
May 18, 2010 | 17.04 | 17.08 | 16.76 | 16.76 | 10,027 | -0.16(-0.93%) |
May 17, 2010 | 17.00 | 17.04 | 16.60 | 16.92 | 7,518,152 | -0.04(-0.22%) |
May 14, 2010 | 16.96 | 17.33 | 16.82 | 16.96 | 8,791,518 | -0.47(-2.72%) |
May 13, 2010 | 17.44 | 17.61 | 17.37 | 17.43 | 6,855,340 | -0.30(-1.67%) |
May 12, 2010 | 17.63 | 17.85 | 17.58 | 17.72 | 7,057,150 | +0.26(+1.51%) |
May 11, 2010 | 17.65 | 17.71 | 17.46 | 17.46 | 3,293 | -0.33(-1.84%) |
May 10, 2010 | 17.69 | 17.82 | 17.64 | 17.79 | 9,118,419 | +1.16(+6.99%) |
May 07, 2010 | 16.96 | 17.14 | 16.35 | 16.63 | 16,824,202 | -0.47(-2.74%) |
May 06, 2010 | 17.27 | 17.42 | 16.41 | 17.09 | 371 | -0.46(-2.64%) |
May 05, 2010 | 17.68 | 17.82 | 17.55 | 17.56 | 16,055,158 | -0.32(-1.81%) |
May 04, 2010 | 17.93 | 18.04 | 17.69 | 17.88 | 15,226,569 | -0.49(-2.69%) |