Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.13 | 18.24 | 17.85 | 18.13 | 21,164,264 | +0.04(+0.20%) |
Jul 29, 2010 | 18.27 | 18.39 | 18.08 | 18.10 | 541 | -0.09(-0.49%) |
Jul 28, 2010 | 18.19 | 18.28 | 18.05 | 18.19 | 4,419 | -0.02(-0.10%) |
Jul 27, 2010 | 18.20 | 18.29 | 18.09 | 18.20 | 5,813 | +0.01(+0.06%) |
Jul 26, 2010 | 18.04 | 18.24 | 18.04 | 18.19 | 16,017,061 | +0.11(+0.63%) |
Jul 23, 2010 | 18.10 | 18.16 | 17.95 | 18.08 | 23,602,404 | -0.03(-0.16%) |
Jul 22, 2010 | 18.11 | 18.30 | 17.87 | 18.11 | 811 | +0.12(+0.68%) |
Jul 21, 2010 | 17.64 | 18.25 | 16.48 | 17.99 | 38,419,920 | +0.45(+2.55%) |
Jul 20, 2010 | 17.54 | 17.57 | 17.31 | 17.54 | 21,399,712 | +0.02(+0.13%) |
Jul 19, 2010 | 17.52 | 17.58 | 17.46 | 17.52 | 11,367,120 | +0.13(+0.72%) |
Jul 16, 2010 | 17.39 | 17.79 | 17.37 | 17.39 | 24,732,048 | -0.31(-1.75%) |
Jul 15, 2010 | 17.68 | 17.78 | 17.62 | 17.70 | 15,668,197 | +0.02(+0.13%) |
Jul 14, 2010 | 17.56 | 17.68 | 17.43 | 17.68 | 15,026,168 | +0.07(+0.38%) |
Jul 13, 2010 | 17.65 | 17.70 | 17.60 | 17.61 | 1,353 | +0.02(+0.13%) |
Jul 12, 2010 | 17.69 | 17.69 | 17.51 | 17.59 | 15,621,876 | -0.08(-0.44%) |
Jul 09, 2010 | 17.67 | 17.72 | 17.48 | 17.67 | 14,135,642 | -0.03(-0.15%) |
Jul 08, 2010 | 17.62 | 17.71 | 17.54 | 17.69 | 2,854 | +0.14(+0.78%) |
Jul 07, 2010 | 17.19 | 17.57 | 17.14 | 17.56 | 24,796,262 | +0.38(+2.23%) |
Jul 06, 2010 | 17.21 | 17.28 | 17.04 | 17.18 | 12,289 | +0.08(+0.50%) |
Jul 02, 2010 | 17.09 | 17.20 | 17.00 | 17.09 | 15,434,395 | +0.00(+0.00%) |
Jul 01, 2010 | 17.12 | 17.16 | 16.82 | 17.09 | 23,432,000 | -0.12(-0.68%) |
Jun 30, 2010 | 17.16 | 17.38 | 16.99 | 17.21 | 5,031 | +0.07(+0.41%) |
Jun 29, 2010 | 17.14 | 17.29 | 17.01 | 17.14 | 4,023 | -0.22(-1.27%) |
Jun 25, 2010 | 17.36 | 17.52 | 17.33 | 17.36 | 37,384,620 | -0.10(-0.57%) |
Jun 24, 2010 | 17.43 | 17.61 | 17.37 | 17.46 | 19,158,400 | -0.04(-0.21%) |
Jun 23, 2010 | 17.67 | 17.72 | 17.43 | 17.50 | 17,637,742 | -0.16(-0.90%) |
Jun 22, 2010 | 17.78 | 17.92 | 17.64 | 17.65 | 271 | -0.11(-0.64%) |
Jun 21, 2010 | 18.08 | 18.11 | 17.68 | 17.77 | 20,703,720 | -0.17(-0.96%) |
Jun 18, 2010 | 17.94 | 18.03 | 17.80 | 17.94 | 24,440,280 | +0.05(+0.29%) |
Jun 17, 2010 | 17.97 | 17.97 | 17.75 | 17.89 | 21,331,358 | -0.06(-0.33%) |
Jun 16, 2010 | 17.58 | 17.98 | 17.54 | 17.95 | 25,572,646 | +0.23(+1.29%) |
Jun 15, 2010 | 17.49 | 17.73 | 17.45 | 17.72 | 26,010,292 | +0.31(+1.77%) |
Jun 14, 2010 | 17.45 | 17.53 | 17.39 | 17.41 | 18,474,648 | +0.05(+0.28%) |
Jun 11, 2010 | 17.32 | 17.44 | 17.22 | 17.36 | 16,051,643 | +0.00(+0.00%) |
Jun 10, 2010 | 17.06 | 17.46 | 17.05 | 17.36 | 1,141 | +0.49(+2.92%) |
Jun 09, 2010 | 17.07 | 17.12 | 16.82 | 16.87 | 23,826,070 | -0.17(-0.97%) |
Jun 08, 2010 | 16.95 | 17.08 | 16.80 | 17.04 | 29,684,642 | +0.03(+0.17%) |
Jun 07, 2010 | 17.05 | 17.15 | 16.99 | 17.01 | 25,320,796 | -0.11(-0.64%) |
Jun 04, 2010 | 17.12 | 17.33 | 17.06 | 17.12 | 27,966,650 | -0.44(-2.51%) |
Jun 03, 2010 | 17.57 | 17.59 | 17.46 | 17.56 | 11,808,323 | +0.09(+0.53%) |
Jun 02, 2010 | 17.29 | 17.48 | 17.11 | 17.47 | 24,437,094 | +0.20(+1.15%) |
Jun 01, 2010 | 17.45 | 17.55 | 17.25 | 17.27 | 271 | -0.23(-1.30%) |
May 28, 2010 | 17.50 | 17.87 | 17.47 | 17.50 | 30,108,838 | -0.11(-0.65%) |
May 27, 2010 | 17.60 | 17.70 | 17.39 | 17.61 | 21,883,458 | +0.26(+1.48%) |
May 26, 2010 | 17.50 | 17.66 | 17.27 | 17.35 | 543 | -0.02(-0.13%) |
May 25, 2010 | 17.30 | 17.38 | 17.04 | 17.37 | 5,464 | -0.12(-0.69%) |
May 24, 2010 | 17.30 | 17.67 | 17.24 | 17.50 | 35,171,540 | +0.23(+1.32%) |
May 21, 2010 | 16.73 | 17.28 | 16.65 | 17.27 | 44,975,336 | +0.17(+0.99%) |
May 20, 2010 | 17.25 | 17.37 | 17.09 | 17.10 | 815 | -0.54(-3.05%) |
May 19, 2010 | 17.61 | 17.79 | 17.59 | 17.64 | 24,976,922 | -0.04(-0.23%) |
May 18, 2010 | 17.92 | 18.00 | 17.66 | 17.68 | 1,902 | -0.14(-0.78%) |
May 17, 2010 | 17.87 | 17.94 | 17.61 | 17.82 | 20,198,684 | -0.03(-0.14%) |
May 14, 2010 | 17.84 | 17.88 | 17.58 | 17.84 | 27,208,228 | -0.04(-0.23%) |
May 13, 2010 | 18.07 | 18.07 | 17.73 | 17.88 | 24,963,686 | -0.20(-1.10%) |
May 12, 2010 | 18.23 | 18.24 | 17.98 | 18.08 | 24,043,540 | -0.09(-0.51%) |
May 11, 2010 | 18.22 | 18.26 | 18.11 | 18.17 | 2,452 | -0.11(-0.58%) |
May 10, 2010 | 18.18 | 18.32 | 18.11 | 18.28 | 27,922,422 | +0.36(+1.99%) |
May 07, 2010 | 18.03 | 18.08 | 17.66 | 17.92 | 32,773,698 | -0.33(-1.81%) |
May 06, 2010 | 18.25 | 18.53 | 16.77 | 18.25 | 543 | -0.18(-0.99%) |
May 05, 2010 | 18.39 | 18.50 | 18.30 | 18.44 | 29,167,486 | -0.03(-0.15%) |
May 04, 2010 | 18.64 | 18.71 | 18.29 | 18.46 | 4,077 | -0.25(-1.34%) |