Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.58 | 17.75 | 17.38 | 17.58 | 7,140,936 | +0.34(+1.97%) |
Jul 29, 2010 | 17.21 | 17.33 | 17.16 | 17.24 | 4,432,430 | +0.08(+0.47%) |
Jul 28, 2010 | 17.11 | 17.22 | 17.06 | 17.16 | 1,000 | -0.14(-0.81%) |
Jul 27, 2010 | 17.62 | 17.63 | 17.21 | 17.30 | 3,848 | -0.48(-2.70%) |
Jul 26, 2010 | 17.80 | 17.84 | 17.67 | 17.78 | 4,742,685 | +0.06(+0.34%) |
Jul 23, 2010 | 17.80 | 17.86 | 17.68 | 17.72 | 5,449,197 | +0.01(+0.06%) |
Jul 22, 2010 | 17.43 | 17.81 | 17.42 | 17.71 | 2,475 | +0.40(+2.31%) |
Jul 21, 2010 | 17.48 | 17.53 | 17.21 | 17.31 | 7,198,742 | -0.02(-0.12%) |
Jul 20, 2010 | 17.22 | 17.42 | 17.18 | 17.33 | 6,400,730 | +0.06(+0.35%) |
Jul 19, 2010 | 17.31 | 17.40 | 17.07 | 17.27 | 8,946,917 | -0.22(-1.26%) |
Jul 16, 2010 | 17.49 | 17.57 | 17.36 | 17.49 | 9,995,592 | -0.46(-2.56%) |
Jul 15, 2010 | 18.05 | 18.06 | 17.79 | 17.95 | 5,842,606 | -0.01(-0.06%) |
Jul 14, 2010 | 17.85 | 18.10 | 17.76 | 17.96 | 6,033,559 | +0.14(+0.79%) |
Jul 13, 2010 | 17.88 | 17.96 | 17.82 | 17.82 | 3,000 | +0.34(+1.92%) |
Jul 12, 2010 | 17.64 | 17.71 | 17.40 | 17.48 | 5,233,880 | -0.25(-1.38%) |
Jul 09, 2010 | 17.73 | 17.85 | 17.65 | 17.73 | 4,676,696 | +0.12(+0.68%) |
Jul 08, 2010 | 17.69 | 17.70 | 17.35 | 17.61 | 6,800 | -0.04(-0.23%) |
Jul 07, 2010 | 17.39 | 17.71 | 17.37 | 17.65 | 6,382,332 | +0.25(+1.44%) |
Jul 06, 2010 | 17.49 | 17.65 | 17.24 | 17.40 | 200 | -0.06(-0.34%) |
Jul 02, 2010 | 17.46 | 17.56 | 17.26 | 17.46 | 7,196,702 | +0.02(+0.11%) |
Jul 01, 2010 | 17.44 | 18.07 | 17.36 | 17.44 | 18,809,692 | -0.77(-4.23%) |
Jun 30, 2010 | 18.11 | 18.33 | 18.10 | 18.21 | 400 | +0.08(+0.44%) |
Jun 29, 2010 | 18.27 | 18.31 | 18.01 | 18.13 | 300 | -0.54(-2.89%) |
Jun 25, 2010 | 18.67 | 18.75 | 18.44 | 18.67 | 6,324,824 | +0.41(+2.25%) |
Jun 24, 2010 | 18.01 | 18.45 | 17.99 | 18.26 | 5,557,091 | +0.08(+0.44%) |
Jun 23, 2010 | 18.29 | 18.29 | 17.95 | 18.18 | 7,988,948 | -0.24(-1.30%) |
Jun 22, 2010 | 18.52 | 18.60 | 18.37 | 18.42 | 9,400 | +0.09(+0.49%) |
Jun 21, 2010 | 18.92 | 18.94 | 18.27 | 18.33 | 9,941,947 | -0.42(-2.24%) |
Jun 18, 2010 | 18.75 | 18.88 | 18.65 | 18.75 | 9,483,632 | +0.42(+2.29%) |
Jun 17, 2010 | 18.45 | 18.49 | 18.31 | 18.33 | 600 | +0.25(+1.38%) |
Jun 16, 2010 | 18.15 | 18.20 | 18.01 | 18.08 | 4,138,481 | -0.11(-0.60%) |
Jun 15, 2010 | 18.04 | 18.30 | 17.95 | 18.19 | 1,609 | +0.33(+1.85%) |
Jun 14, 2010 | 18.10 | 18.20 | 17.86 | 17.86 | 5,932,334 | +0.01(+0.06%) |
Jun 11, 2010 | 17.97 | 17.98 | 17.71 | 17.85 | 5,563,168 | -0.01(-0.06%) |
Jun 10, 2010 | 17.63 | 18.07 | 17.61 | 17.86 | 300 | +0.10(+0.56%) |
Jun 09, 2010 | 17.91 | 18.00 | 17.72 | 17.76 | 6,964,697 | -0.13(-0.73%) |
Jun 08, 2010 | 17.98 | 18.11 | 17.86 | 17.89 | 900 | +0.08(+0.45%) |
Jun 07, 2010 | 16.98 | 17.91 | 16.97 | 17.81 | 14,254,481 | +0.76(+4.46%) |
Jun 04, 2010 | 17.05 | 17.32 | 16.94 | 17.05 | 16,470,010 | -0.49(-2.79%) |
Jun 03, 2010 | 17.96 | 17.99 | 17.46 | 17.54 | 8,540,222 | -0.44(-2.44%) |
Jun 02, 2010 | 17.85 | 17.99 | 17.71 | 17.98 | 600 | -0.04(-0.23%) |
Jun 01, 2010 | 18.17 | 18.34 | 18.00 | 18.02 | 213,894 | -0.01(-0.06%) |
May 28, 2010 | 18.03 | 18.07 | 17.88 | 18.03 | 7,100,112 | -0.09(-0.50%) |
May 27, 2010 | 17.87 | 18.20 | 17.87 | 18.12 | 7,467,051 | +0.38(+2.14%) |
May 26, 2010 | 17.85 | 18.04 | 17.74 | 17.74 | 4,844 | +0.20(+1.14%) |
May 25, 2010 | 17.29 | 17.54 | 17.17 | 17.54 | 7,364 | -0.02(-0.11%) |
May 24, 2010 | 17.49 | 17.72 | 17.40 | 17.56 | 10,003,367 | +0.27(+1.56%) |
May 21, 2010 | 17.18 | 17.51 | 17.05 | 17.29 | 12,478,633 | -0.08(-0.45%) |
May 20, 2010 | 17.34 | 17.60 | 17.16 | 17.37 | 27,418 | -0.50(-2.81%) |
May 19, 2010 | 18.22 | 18.27 | 17.56 | 17.87 | 20,683,036 | -0.70(-3.77%) |
May 18, 2010 | 18.53 | 18.75 | 18.43 | 18.57 | 12,641 | +0.04(+0.22%) |
May 17, 2010 | 18.96 | 18.99 | 18.36 | 18.53 | 14,636,705 | -0.40(-2.11%) |
May 14, 2010 | 18.93 | 19.25 | 18.57 | 18.93 | 16,161,420 | -0.06(-0.32%) |
May 13, 2010 | 19.23 | 19.44 | 18.95 | 18.99 | 15,262,144 | -0.13(-0.68%) |
May 12, 2010 | 19.14 | 19.33 | 19.11 | 19.12 | 22,001,788 | +0.17(+0.90%) |
May 11, 2010 | 18.85 | 19.02 | 18.81 | 18.95 | 8,087 | +0.84(+4.64%) |
May 10, 2010 | 18.18 | 18.20 | 18.09 | 18.11 | 11,326,562 | +0.11(+0.61%) |
May 07, 2010 | 17.36 | 18.30 | 17.12 | 18.00 | 22,925,384 | +0.68(+3.93%) |
May 06, 2010 | 17.17 | 17.35 | 16.91 | 17.32 | 22,052 | +0.53(+3.16%) |
May 05, 2010 | 16.93 | 17.28 | 16.79 | 16.79 | 22,176,456 | -0.80(-4.55%) |
May 04, 2010 | 18.22 | 18.24 | 17.45 | 17.59 | 7,250 | -0.83(-4.51%) |