Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.03 | 18.09 | 17.80 | 18.03 | 25,537,638 | +0.04(+0.22%) |
Jul 29, 2010 | 18.02 | 18.09 | 17.88 | 17.99 | 42,479 | +0.04(+0.20%) |
Jul 28, 2010 | 17.95 | 18.06 | 17.92 | 17.95 | 5,145 | -0.06(-0.31%) |
Jul 27, 2010 | 18.01 | 18.07 | 17.93 | 18.01 | 47,410 | +0.04(+0.20%) |
Jul 26, 2010 | 17.93 | 17.98 | 17.89 | 17.97 | 20,338,640 | +0.06(+0.35%) |
Jul 23, 2010 | 17.73 | 17.93 | 17.65 | 17.91 | 24,728,290 | +0.16(+0.90%) |
Jul 22, 2010 | 17.67 | 17.89 | 17.66 | 17.75 | 57,199 | +0.06(+0.33%) |
Jul 21, 2010 | 17.50 | 17.92 | 17.43 | 17.69 | 55,584,756 | +0.27(+1.58%) |
Jul 20, 2010 | 17.41 | 17.45 | 16.98 | 17.41 | 29,866,690 | +0.32(+1.86%) |
Jul 19, 2010 | 17.19 | 17.20 | 17.03 | 17.10 | 17,375,732 | -0.03(-0.19%) |
Jul 16, 2010 | 17.13 | 17.36 | 17.08 | 17.13 | 29,904,552 | -0.14(-0.80%) |
Jul 15, 2010 | 17.24 | 17.32 | 17.11 | 17.27 | 22,883,930 | -0.01(-0.06%) |
Jul 14, 2010 | 17.19 | 17.31 | 17.15 | 17.28 | 81,858 | +0.03(+0.19%) |
Jul 13, 2010 | 17.24 | 17.32 | 17.21 | 17.24 | 75,826 | +0.09(+0.52%) |
Jul 12, 2010 | 17.06 | 17.16 | 16.99 | 17.16 | 16,463,148 | +0.02(+0.10%) |
Jul 09, 2010 | 17.14 | 17.17 | 17.03 | 17.14 | 19,792,132 | -0.01(-0.04%) |
Jul 08, 2010 | 16.90 | 17.15 | 16.87 | 17.15 | 185,953 | +0.31(+1.85%) |
Jul 07, 2010 | 16.53 | 16.88 | 16.45 | 16.84 | 35,890,592 | +0.34(+2.06%) |
Jul 06, 2010 | 16.55 | 16.58 | 16.36 | 16.50 | 23,197 | +0.12(+0.76%) |
Jul 02, 2010 | 16.37 | 16.51 | 16.31 | 16.37 | 24,871,386 | +0.01(+0.04%) |
Jul 01, 2010 | 16.45 | 16.45 | 16.18 | 16.36 | 39,789,680 | -0.03(-0.18%) |
Jun 30, 2010 | 16.39 | 16.54 | 16.36 | 16.39 | 74,774 | -0.04(-0.26%) |
Jun 29, 2010 | 16.54 | 16.67 | 16.39 | 16.44 | 55,196 | -0.00(-0.02%) |
Jun 25, 2010 | 16.44 | 16.99 | 16.44 | 16.44 | 88,610,512 | -0.50(-2.97%) |
Jun 24, 2010 | 16.94 | 17.17 | 16.90 | 16.94 | 572,025 | -0.14(-0.84%) |
Jun 23, 2010 | 17.19 | 17.22 | 17.01 | 17.09 | 31,668,868 | -0.07(-0.42%) |
Jun 22, 2010 | 17.16 | 17.36 | 17.15 | 17.16 | 48,101 | -0.01(-0.04%) |
Jun 21, 2010 | 17.28 | 17.33 | 17.10 | 17.17 | 28,046,674 | +0.06(+0.33%) |
Jun 18, 2010 | 17.11 | 17.25 | 17.09 | 17.11 | 43,423,316 | -0.02(-0.10%) |
Jun 17, 2010 | 17.17 | 17.24 | 17.02 | 17.13 | 6,141 | -0.01(-0.08%) |
Jun 16, 2010 | 17.14 | 17.15 | 16.93 | 17.14 | 25,656,490 | +0.07(+0.42%) |
Jun 15, 2010 | 17.07 | 17.07 | 16.87 | 17.07 | 11,103 | +0.22(+1.30%) |
Jun 14, 2010 | 16.99 | 17.00 | 16.83 | 16.85 | 20,874,626 | -0.05(-0.27%) |
Jun 11, 2010 | 16.91 | 16.92 | 16.72 | 16.89 | 22,869,260 | -0.12(-0.69%) |
Jun 10, 2010 | 17.01 | 17.03 | 16.82 | 17.01 | 120,536 | +0.36(+2.14%) |
Jun 09, 2010 | 16.72 | 16.82 | 16.60 | 16.66 | 27,200,984 | -0.07(-0.41%) |
Jun 08, 2010 | 16.47 | 16.81 | 16.39 | 16.72 | 34,538,996 | +0.25(+1.50%) |
Jun 07, 2010 | 16.62 | 16.70 | 16.47 | 16.48 | 31,047,634 | -0.15(-0.92%) |
Jun 04, 2010 | 16.91 | 16.91 | 16.55 | 16.63 | 36,907,848 | -0.48(-2.81%) |
Jun 03, 2010 | 17.08 | 17.19 | 17.01 | 17.11 | 36,324,436 | +0.11(+0.65%) |
Jun 02, 2010 | 17.00 | 17.00 | 16.60 | 17.00 | 28,891,004 | +0.36(+2.18%) |
Jun 01, 2010 | 16.58 | 16.90 | 16.45 | 16.64 | 672 | -0.04(-0.21%) |
May 28, 2010 | 16.67 | 16.85 | 16.54 | 16.67 | 36,344,524 | +0.06(+0.33%) |
May 27, 2010 | 16.42 | 16.62 | 16.30 | 16.62 | 34,935,996 | +0.37(+2.30%) |
May 26, 2010 | 16.49 | 16.50 | 16.20 | 16.24 | 56,363 | -0.18(-1.07%) |
May 25, 2010 | 16.34 | 16.45 | 16.20 | 16.42 | 39,332 | -0.27(-1.63%) |
May 24, 2010 | 16.61 | 16.82 | 16.55 | 16.69 | 26,057,270 | -0.04(-0.25%) |
May 21, 2010 | 16.49 | 16.78 | 16.32 | 16.73 | 52,771,712 | -0.19(-1.14%) |
May 20, 2010 | 16.86 | 16.99 | 16.71 | 16.93 | 140,914 | -0.30(-1.76%) |
May 19, 2010 | 17.19 | 17.30 | 17.02 | 17.23 | 32,555,658 | +0.01(+0.04%) |
May 18, 2010 | 17.42 | 17.42 | 17.22 | 17.22 | 51,501 | -0.10(-0.58%) |
May 17, 2010 | 17.35 | 17.37 | 17.14 | 17.32 | 26,814,070 | +0.02(+0.13%) |
May 14, 2010 | 17.30 | 17.40 | 17.15 | 17.30 | 39,875,800 | -0.05(-0.28%) |
May 13, 2010 | 17.50 | 17.52 | 17.34 | 17.35 | 29,689,878 | -0.15(-0.85%) |
May 12, 2010 | 17.45 | 17.55 | 17.33 | 17.50 | 36,633,916 | +0.11(+0.63%) |
May 11, 2010 | 17.48 | 17.54 | 17.37 | 17.39 | 4,288 | -0.14(-0.80%) |
May 10, 2010 | 17.45 | 17.54 | 17.40 | 17.53 | 54,432,560 | +0.44(+2.60%) |
May 07, 2010 | 16.93 | 17.14 | 16.72 | 17.08 | 67,110,408 | +0.13(+0.77%) |
May 06, 2010 | 17.52 | 17.58 | 16.61 | 16.95 | 14,724 | -0.34(-1.99%) |
May 05, 2010 | 17.37 | 17.46 | 17.29 | 17.30 | 36,487,944 | +0.05(+0.28%) |
May 04, 2010 | 17.32 | 17.45 | 17.21 | 17.25 | 7,726 | -0.19(-1.08%) |