Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.54 | 17.66 | 17.38 | 17.54 | 5,005,374 | +0.00(+0.03%) |
Jul 29, 2010 | 17.64 | 17.71 | 17.47 | 17.54 | 10,375 | -0.14(-0.79%) |
Jul 28, 2010 | 17.89 | 17.93 | 17.67 | 17.68 | 3,156,828 | -0.16(-0.90%) |
Jul 27, 2010 | 17.82 | 17.89 | 17.66 | 17.84 | 17,314 | -0.26(-1.42%) |
Jul 26, 2010 | 17.85 | 18.09 | 17.82 | 18.09 | 4,229,862 | +0.12(+0.66%) |
Jul 23, 2010 | 18.05 | 18.08 | 17.85 | 17.98 | 5,513,564 | -0.08(-0.44%) |
Jul 22, 2010 | 17.93 | 18.20 | 17.93 | 18.05 | 29,449 | +0.15(+0.82%) |
Jul 21, 2010 | 17.79 | 17.92 | 17.71 | 17.91 | 7,927,238 | -0.00(-0.03%) |
Jul 20, 2010 | 17.59 | 17.94 | 17.58 | 17.91 | 35,902 | +0.06(+0.33%) |
Jul 19, 2010 | 17.91 | 17.99 | 17.79 | 17.85 | 3,185,621 | -0.08(-0.47%) |
Jul 16, 2010 | 17.94 | 18.24 | 17.88 | 17.94 | 4,887,076 | -0.39(-2.12%) |
Jul 15, 2010 | 18.25 | 18.37 | 18.11 | 18.32 | 8,390,488 | +0.42(+2.37%) |
Jul 14, 2010 | 17.66 | 18.71 | 16.89 | 17.90 | 63,740 | +0.31(+1.76%) |
Jul 13, 2010 | 17.53 | 17.71 | 17.43 | 17.59 | 7,507 | +0.42(+2.44%) |
Jul 12, 2010 | 17.11 | 17.32 | 17.09 | 17.17 | 5,672,428 | +0.01(+0.09%) |
Jul 09, 2010 | 17.16 | 17.17 | 16.77 | 17.16 | 7,326,301 | -0.03(-0.20%) |
Jul 08, 2010 | 16.95 | 17.19 | 16.93 | 17.19 | 14,742 | +0.23(+1.36%) |
Jul 07, 2010 | 16.69 | 16.96 | 16.69 | 16.96 | 4,872,351 | +0.15(+0.91%) |
Jul 06, 2010 | 16.65 | 16.94 | 16.65 | 16.81 | 36,873 | +0.17(+1.04%) |
Jul 02, 2010 | 16.64 | 16.73 | 16.53 | 16.64 | 3,619,050 | -0.07(-0.41%) |
Jul 01, 2010 | 16.81 | 16.83 | 16.52 | 16.70 | 4,602,529 | -0.04(-0.27%) |
Jun 30, 2010 | 16.78 | 16.96 | 16.72 | 16.75 | 4,203 | +0.08(+0.47%) |
Jun 29, 2010 | 16.95 | 16.97 | 16.59 | 16.67 | 34,609 | -0.37(-2.20%) |
Jun 25, 2010 | 17.04 | 17.10 | 16.93 | 17.04 | 3,992,964 | -0.18(-1.03%) |
Jun 24, 2010 | 17.36 | 17.38 | 17.22 | 17.22 | 41,598 | -0.01(-0.06%) |
Jun 23, 2010 | 17.33 | 17.33 | 17.06 | 17.23 | 3,659,818 | -0.03(-0.20%) |
Jun 22, 2010 | 17.33 | 17.50 | 17.26 | 17.27 | 10,181 | -0.07(-0.40%) |
Jun 21, 2010 | 17.51 | 17.54 | 17.30 | 17.33 | 3,862,405 | -0.14(-0.82%) |
Jun 18, 2010 | 17.48 | 17.58 | 17.46 | 17.48 | 4,227,861 | -0.33(-1.85%) |
Jun 17, 2010 | 17.81 | 17.86 | 17.69 | 17.81 | 2,708,207 | -0.12(-0.69%) |
Jun 16, 2010 | 17.81 | 18.05 | 17.74 | 17.93 | 6,953,302 | +0.19(+1.08%) |
Jun 15, 2010 | 17.65 | 17.75 | 17.57 | 17.74 | 10,520 | +0.38(+2.21%) |
Jun 14, 2010 | 17.45 | 17.55 | 17.32 | 17.35 | 2,950,027 | +0.13(+0.77%) |
Jun 11, 2010 | 17.01 | 17.26 | 16.99 | 17.22 | 3,882,869 | +0.34(+2.01%) |
Jun 10, 2010 | 16.86 | 17.00 | 16.79 | 16.88 | 4,134 | +0.29(+1.72%) |
Jun 09, 2010 | 16.66 | 16.80 | 16.55 | 16.60 | 3,860,013 | +0.05(+0.30%) |
Jun 08, 2010 | 16.55 | 16.59 | 16.34 | 16.55 | 3,265 | -0.03(-0.18%) |
Jun 07, 2010 | 16.69 | 16.83 | 16.56 | 16.58 | 2,948,581 | -0.11(-0.65%) |
Jun 04, 2010 | 16.68 | 16.98 | 16.64 | 16.68 | 3,302,311 | -0.52(-3.01%) |
Jun 03, 2010 | 17.26 | 17.32 | 17.10 | 17.20 | 3,616,182 | +0.06(+0.34%) |
Jun 02, 2010 | 16.95 | 17.15 | 16.85 | 17.14 | 16,937 | +0.57(+3.42%) |
Jun 01, 2010 | 16.67 | 16.85 | 16.58 | 16.58 | 5,519,640 | +0.10(+0.60%) |
May 28, 2010 | 16.48 | 16.70 | 16.43 | 16.48 | 3,462,950 | +0.05(+0.30%) |
May 27, 2010 | 16.16 | 16.44 | 16.11 | 16.43 | 4,340,675 | +0.50(+3.15%) |
May 26, 2010 | 16.06 | 16.21 | 15.88 | 15.93 | 5,552,601 | -0.29(-1.76%) |
May 25, 2010 | 15.92 | 16.21 | 15.83 | 16.21 | 38,079 | -0.00(-0.03%) |
May 24, 2010 | 16.20 | 16.39 | 16.15 | 16.22 | 3,497,638 | -0.17(-1.05%) |
May 21, 2010 | 16.00 | 16.44 | 15.97 | 16.39 | 5,076,413 | -0.02(-0.15%) |
May 20, 2010 | 16.48 | 16.66 | 16.40 | 16.41 | 5,810,084 | -0.47(-2.77%) |
May 19, 2010 | 16.57 | 16.96 | 16.56 | 16.88 | 7,478,957 | +0.31(+1.84%) |
May 18, 2010 | 16.82 | 16.90 | 16.57 | 16.58 | 11,909 | -0.40(-2.38%) |
May 17, 2010 | 16.82 | 17.03 | 16.74 | 16.98 | 5,020,925 | +0.16(+0.97%) |
May 14, 2010 | 16.82 | 17.10 | 16.73 | 16.82 | 4,954,791 | -0.46(-2.68%) |
May 13, 2010 | 17.36 | 17.43 | 17.26 | 17.28 | 2,168,066 | -0.15(-0.88%) |
May 12, 2010 | 17.40 | 17.52 | 17.33 | 17.43 | 3,243,495 | +0.01(+0.08%) |
May 11, 2010 | 17.54 | 17.58 | 17.39 | 17.42 | 2,666 | +0.04(+0.23%) |
May 10, 2010 | 17.36 | 17.42 | 17.29 | 17.38 | 4,382,796 | +0.54(+3.19%) |
May 07, 2010 | 17.01 | 17.12 | 16.55 | 16.84 | 7,641,559 | -0.34(-2.01%) |
May 06, 2010 | 17.66 | 17.92 | 16.37 | 17.19 | 1,218 | -0.65(-3.64%) |
May 05, 2010 | 17.90 | 17.92 | 17.69 | 17.84 | 4,532,737 | -0.13(-0.74%) |
May 04, 2010 | 18.02 | 18.05 | 17.88 | 17.97 | 4,413,942 | -0.23(-1.28%) |