Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.03 | 18.09 | 17.75 | 18.03 | 1,954,632 | +0.08(+0.42%) |
Jul 29, 2010 | 18.10 | 18.19 | 17.87 | 17.95 | 2,540,831 | -0.45(-2.46%) |
Jul 28, 2010 | 18.27 | 18.53 | 18.26 | 18.40 | 1,853,011 | -0.17(-0.92%) |
Jul 27, 2010 | 18.49 | 18.64 | 18.34 | 18.57 | 2,801,305 | -0.33(-1.76%) |
Jul 26, 2010 | 18.88 | 18.97 | 18.80 | 18.91 | 1,827,187 | -0.14(-0.76%) |
Jul 23, 2010 | 18.79 | 19.05 | 18.71 | 19.05 | 2,128,167 | +0.28(+1.48%) |
Jul 22, 2010 | 18.60 | 18.87 | 18.60 | 18.78 | 2,813,998 | +0.43(+2.37%) |
Jul 21, 2010 | 18.40 | 18.52 | 18.25 | 18.34 | 3,099,988 | -0.08(-0.41%) |
Jul 20, 2010 | 17.96 | 18.43 | 17.96 | 18.42 | 5,388,946 | +0.15(+0.83%) |
Jul 19, 2010 | 18.35 | 18.40 | 18.16 | 18.27 | 1,050,457 | +0.09(+0.52%) |
Jul 16, 2010 | 18.17 | 18.42 | 18.13 | 18.17 | 1,177,358 | -0.28(-1.54%) |
Jul 15, 2010 | 18.49 | 18.59 | 18.33 | 18.45 | 1,673,403 | +0.14(+0.79%) |
Jul 14, 2010 | 18.20 | 18.40 | 18.14 | 18.31 | 1,627,161 | +0.14(+0.76%) |
Jul 13, 2010 | 18.14 | 18.29 | 18.12 | 18.17 | 1,559,092 | +0.65(+3.70%) |
Jul 12, 2010 | 17.47 | 17.62 | 17.46 | 17.52 | 1,311,704 | -0.14(-0.78%) |
Jul 09, 2010 | 17.66 | 17.67 | 17.52 | 17.66 | 1,492,373 | +0.03(+0.18%) |
Jul 08, 2010 | 17.42 | 17.65 | 17.42 | 17.63 | 1,223,170 | +0.16(+0.94%) |
Jul 07, 2010 | 17.12 | 17.52 | 17.10 | 17.47 | 1,123,664 | +0.35(+2.02%) |
Jul 06, 2010 | 17.04 | 17.19 | 16.95 | 17.12 | 2,128,040 | +0.36(+2.14%) |
Jul 02, 2010 | 16.76 | 16.93 | 16.65 | 16.76 | 1,800,861 | -0.08(-0.45%) |
Jul 01, 2010 | 16.92 | 16.97 | 16.76 | 16.84 | 1,678,881 | +0.01(+0.04%) |
Jun 30, 2010 | 16.99 | 17.12 | 16.83 | 16.83 | 694 | -0.12(-0.71%) |
Jun 29, 2010 | 17.11 | 17.11 | 16.87 | 16.95 | 2,233,457 | -0.26(-1.50%) |
Jun 25, 2010 | 17.21 | 17.33 | 17.10 | 17.21 | 1,285,005 | -0.09(-0.55%) |
Jun 24, 2010 | 17.44 | 17.48 | 17.28 | 17.30 | 1,182,577 | -0.31(-1.79%) |
Jun 23, 2010 | 17.69 | 17.71 | 17.47 | 17.62 | 1,141,291 | +0.03(+0.18%) |
Jun 22, 2010 | 17.81 | 17.88 | 17.55 | 17.59 | 1,064,008 | -0.14(-0.78%) |
Jun 21, 2010 | 17.95 | 17.95 | 17.66 | 17.72 | 1,799,304 | +0.04(+0.21%) |
Jun 18, 2010 | 17.69 | 17.84 | 17.68 | 17.69 | 1,191,677 | -0.31(-1.75%) |
Jun 17, 2010 | 17.93 | 18.01 | 17.78 | 18.00 | 1,651,179 | +0.08(+0.46%) |
Jun 16, 2010 | 18.03 | 18.03 | 17.86 | 17.92 | 2,291,633 | -0.21(-1.15%) |
Jun 15, 2010 | 18.15 | 18.15 | 18.00 | 18.13 | 2,052,296 | +0.23(+1.30%) |
Jun 14, 2010 | 17.96 | 18.06 | 17.86 | 17.89 | 1,946,809 | +0.37(+2.12%) |
Jun 11, 2010 | 17.39 | 17.57 | 17.37 | 17.52 | 1,712,701 | -0.20(-1.14%) |
Jun 10, 2010 | 17.67 | 17.80 | 17.57 | 17.72 | 2,355,761 | +0.52(+3.04%) |
Jun 09, 2010 | 17.32 | 17.51 | 17.16 | 17.20 | 2,313,741 | +0.06(+0.37%) |
Jun 08, 2010 | 16.95 | 17.14 | 16.89 | 17.14 | 4,272,452 | +0.22(+1.30%) |
Jun 07, 2010 | 16.96 | 17.10 | 16.91 | 16.92 | 3,833,781 | -0.14(-0.81%) |
Jun 04, 2010 | 17.06 | 17.26 | 16.98 | 17.06 | 4,859,682 | -0.53(-3.01%) |
Jun 03, 2010 | 17.52 | 17.60 | 17.38 | 17.59 | 3,219,296 | +0.09(+0.50%) |
Jun 02, 2010 | 17.27 | 17.50 | 17.13 | 17.50 | 2,053,345 | +0.45(+2.66%) |
Jun 01, 2010 | 17.09 | 17.42 | 17.01 | 17.04 | 3,024,871 | +0.02(+0.11%) |
May 28, 2010 | 17.03 | 17.28 | 16.98 | 17.03 | 2,699,866 | -0.13(-0.77%) |
May 27, 2010 | 16.72 | 17.18 | 16.59 | 17.16 | 5,901,497 | +0.91(+5.62%) |
May 26, 2010 | 16.42 | 16.55 | 16.21 | 16.24 | 2,521,956 | -0.25(-1.53%) |
May 25, 2010 | 16.36 | 16.53 | 16.21 | 16.50 | 317 | -0.16(-0.95%) |
May 24, 2010 | 16.75 | 16.91 | 16.65 | 16.65 | 1,963,471 | -0.28(-1.64%) |
May 21, 2010 | 16.58 | 16.93 | 16.52 | 16.93 | 3,165,786 | +0.08(+0.49%) |
May 20, 2010 | 16.74 | 17.11 | 16.70 | 16.85 | 3,655,087 | -0.33(-1.91%) |
May 19, 2010 | 17.10 | 17.23 | 16.97 | 17.18 | 3,365,101 | +0.22(+1.30%) |
May 18, 2010 | 17.38 | 17.43 | 16.91 | 16.96 | 2,199,543 | -0.34(-1.97%) |
May 17, 2010 | 17.20 | 17.35 | 17.00 | 17.30 | 2,304,780 | -0.08(-0.47%) |
May 14, 2010 | 17.38 | 17.69 | 17.23 | 17.38 | 2,429,576 | -0.27(-1.53%) |
May 13, 2010 | 17.66 | 17.88 | 17.62 | 17.65 | 1,304,554 | -0.16(-0.92%) |
May 12, 2010 | 17.81 | 17.89 | 17.71 | 17.81 | 1,552,574 | +0.00(+0.02%) |
May 11, 2010 | 17.94 | 18.02 | 17.80 | 17.81 | 2,237,453 | +0.01(+0.04%) |
May 10, 2010 | 17.81 | 17.88 | 17.70 | 17.80 | 3,006,476 | +0.84(+4.92%) |
May 07, 2010 | 17.16 | 17.33 | 16.64 | 16.97 | 5,515,708 | -0.03(-0.18%) |
May 06, 2010 | 17.91 | 18.05 | 16.44 | 17.00 | 4,098,132 | -1.04(-5.74%) |
May 05, 2010 | 18.05 | 18.18 | 17.99 | 18.03 | 2,284,398 | -0.32(-1.73%) |
May 04, 2010 | 18.59 | 18.61 | 18.31 | 18.35 | 1,719,530 | -0.47(-2.52%) |