Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.01 | 17.42 | 16.91 | 17.15 | 7,502,851 | -0.12(-0.70%) |
Jul 29, 2010 | 17.48 | 17.62 | 17.04 | 17.27 | 5,463,325 | -0.09(-0.51%) |
Jul 28, 2010 | 17.47 | 17.55 | 17.19 | 17.36 | 4,564,981 | -0.10(-0.56%) |
Jul 27, 2010 | 17.77 | 17.77 | 17.35 | 17.45 | 3,758,737 | -0.20(-1.15%) |
Jul 26, 2010 | 17.18 | 17.68 | 17.08 | 17.66 | 5,196,575 | +0.45(+2.59%) |
Jul 23, 2010 | 17.09 | 17.37 | 16.98 | 17.21 | 6,018,327 | +0.15(+0.90%) |
Jul 22, 2010 | 16.91 | 17.36 | 16.87 | 17.06 | 6,502,673 | +0.32(+1.89%) |
Jul 21, 2010 | 17.12 | 17.16 | 16.67 | 16.74 | 6,461,197 | -0.40(-2.32%) |
Jul 20, 2010 | 16.68 | 17.22 | 16.68 | 17.14 | 8,443,831 | -0.10(-0.56%) |
Jul 19, 2010 | 16.90 | 17.32 | 16.90 | 17.23 | 9,854,912 | +0.37(+2.21%) |
Jul 16, 2010 | 17.93 | 18.02 | 16.83 | 16.86 | 22,239,340 | -1.77(-9.52%) |
Jul 15, 2010 | 18.41 | 18.72 | 18.16 | 18.64 | 7,107,305 | +0.27(+1.46%) |
Jul 14, 2010 | 18.69 | 18.76 | 18.16 | 18.37 | 8,487,755 | -0.28(-1.52%) |
Jul 13, 2010 | 18.60 | 18.76 | 18.52 | 18.65 | 6,032,405 | +0.21(+1.14%) |
Jul 12, 2010 | 17.58 | 18.77 | 17.58 | 18.44 | 6,661,832 | +0.15(+0.84%) |
Jul 09, 2010 | 17.75 | 18.33 | 17.60 | 18.29 | 7,649,431 | +0.59(+3.34%) |
Jul 08, 2010 | 17.70 | 17.72 | 17.38 | 17.70 | 9,034,736 | +0.08(+0.46%) |
Jul 07, 2010 | 17.17 | 17.66 | 17.10 | 17.62 | 6,055,760 | +0.55(+3.23%) |
Jul 06, 2010 | 17.15 | 17.43 | 16.89 | 17.06 | 5,565,852 | +0.09(+0.52%) |
Jul 02, 2010 | 17.35 | 17.42 | 16.88 | 16.98 | 5,381,740 | -0.24(-1.41%) |
Jul 01, 2010 | 17.21 | 17.32 | 16.84 | 17.22 | 5,938,935 | +0.07(+0.43%) |
Jun 30, 2010 | 17.29 | 17.62 | 17.07 | 17.15 | 6,604,547 | -0.21(-1.21%) |
Jun 29, 2010 | 17.53 | 17.69 | 17.19 | 17.36 | 8,897,767 | -0.46(-2.59%) |
Jun 25, 2010 | 18.13 | 18.16 | 17.54 | 17.82 | 10,282,484 | -0.34(-1.87%) |
Jun 24, 2010 | 18.18 | 18.60 | 18.03 | 18.16 | 10,982,153 | +0.06(+0.31%) |
Jun 23, 2010 | 17.83 | 18.22 | 17.73 | 18.10 | 8,328,035 | +0.25(+1.41%) |
Jun 22, 2010 | 18.33 | 18.51 | 17.72 | 17.85 | 8,426,185 | -0.24(-1.34%) |
Jun 21, 2010 | 18.43 | 18.56 | 17.96 | 18.09 | 5,392,254 | -0.14(-0.76%) |
Jun 18, 2010 | 18.42 | 18.47 | 18.17 | 18.23 | 6,405,270 | -0.12(-0.66%) |
Jun 17, 2010 | 18.44 | 18.47 | 18.12 | 18.35 | 5,544,317 | +0.05(+0.27%) |
Jun 16, 2010 | 18.01 | 18.47 | 17.93 | 18.30 | 8,264,611 | +0.27(+1.48%) |
Jun 15, 2010 | 17.66 | 18.14 | 17.66 | 18.04 | 7,820,783 | +0.47(+2.65%) |
Jun 14, 2010 | 17.63 | 17.71 | 17.52 | 17.57 | 6,383,083 | +0.11(+0.63%) |
Jun 11, 2010 | 17.25 | 17.47 | 17.15 | 17.46 | 5,077,796 | +0.01(+0.05%) |
Jun 10, 2010 | 16.99 | 17.49 | 16.93 | 17.45 | 6,540,046 | +0.68(+4.06%) |
Jun 09, 2010 | 16.82 | 17.27 | 16.67 | 16.77 | 5,797,380 | +0.00(+0.00%) |
Jun 08, 2010 | 16.59 | 16.80 | 16.32 | 16.77 | 7,385,789 | +0.24(+1.47%) |
Jun 07, 2010 | 16.92 | 17.02 | 16.51 | 16.53 | 5,951,221 | -0.37(-2.17%) |
Jun 04, 2010 | 17.30 | 17.49 | 16.84 | 16.90 | 7,728,502 | -0.70(-3.99%) |
Jun 03, 2010 | 17.53 | 17.84 | 17.47 | 17.60 | 6,763,457 | +0.04(+0.23%) |
Jun 02, 2010 | 17.36 | 17.60 | 17.18 | 17.56 | 5,705,882 | +0.33(+1.93%) |
Jun 01, 2010 | 17.41 | 17.81 | 17.23 | 17.23 | 6,706,931 | -0.32(-1.85%) |
May 28, 2010 | 17.58 | 17.72 | 17.28 | 17.55 | 5,939,678 | -0.03(-0.18%) |
May 27, 2010 | 17.51 | 17.66 | 17.34 | 17.58 | 5,637,549 | +0.34(+1.97%) |
May 26, 2010 | 17.31 | 17.61 | 17.15 | 17.24 | 6,928,765 | -0.07(-0.42%) |
May 25, 2010 | 16.92 | 17.32 | 16.61 | 17.32 | 9,065,421 | -0.07(-0.42%) |
May 24, 2010 | 17.19 | 17.61 | 17.11 | 17.39 | 8,639,591 | +0.01(+0.05%) |
May 21, 2010 | 17.04 | 17.60 | 16.82 | 17.38 | 9,385,578 | +0.07(+0.42%) |
May 20, 2010 | 17.29 | 17.70 | 17.22 | 17.31 | 7,705,537 | -0.61(-3.39%) |
May 19, 2010 | 18.05 | 18.30 | 17.75 | 17.92 | 8,033,249 | -0.18(-0.99%) |
May 18, 2010 | 18.27 | 18.39 | 17.92 | 18.09 | 11,052,734 | -0.11(-0.62%) |
May 17, 2010 | 17.97 | 18.26 | 17.61 | 18.21 | 7,690,039 | +0.41(+2.28%) |
May 14, 2010 | 17.85 | 17.85 | 17.50 | 17.80 | 8,437,328 | -0.13(-0.72%) |
May 13, 2010 | 18.53 | 18.60 | 17.88 | 17.93 | 6,929,181 | -0.83(-4.41%) |
May 12, 2010 | 18.50 | 18.81 | 18.43 | 18.76 | 5,358,658 | +0.27(+1.45%) |
May 11, 2010 | 18.49 | 18.64 | 18.01 | 18.49 | 8,276,409 | +0.27(+1.47%) |
May 10, 2010 | 18.05 | 18.30 | 17.94 | 18.22 | 7,053,771 | +0.84(+4.85%) |
May 07, 2010 | 17.70 | 17.89 | 17.00 | 17.38 | 10,996,171 | -0.53(-2.94%) |
May 06, 2010 | 18.30 | 18.52 | 16.65 | 17.91 | 8,038,859 | -0.63(-3.41%) |
May 05, 2010 | 18.60 | 18.86 | 18.44 | 18.54 | 5,960,154 | -0.09(-0.48%) |
May 04, 2010 | 19.11 | 19.11 | 18.48 | 18.63 | 6,922,291 | -0.79(-4.05%) |