Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.48 | 17.60 | 17.23 | 17.48 | 4,190,223 | -0.10(-0.58%) |
Jul 29, 2010 | 17.77 | 18.08 | 17.41 | 17.58 | 3,595,584 | -0.03(-0.14%) |
Jul 28, 2010 | 17.96 | 18.15 | 17.54 | 17.61 | 3,525,276 | -0.45(-2.48%) |
Jul 27, 2010 | 18.28 | 18.39 | 17.84 | 18.05 | 2,358,419 | -0.02(-0.11%) |
Jul 26, 2010 | 17.97 | 18.11 | 17.84 | 18.07 | 3,728,190 | +0.12(+0.68%) |
Jul 23, 2010 | 17.77 | 17.97 | 17.65 | 17.95 | 3,943,176 | +0.09(+0.48%) |
Jul 22, 2010 | 17.74 | 17.93 | 17.58 | 17.86 | 4,155,712 | +0.47(+2.71%) |
Jul 21, 2010 | 17.93 | 17.93 | 17.25 | 17.39 | 3,888,887 | -0.32(-1.81%) |
Jul 20, 2010 | 17.18 | 17.76 | 17.16 | 17.71 | 748 | +0.18(+1.04%) |
Jul 19, 2010 | 17.68 | 17.68 | 17.29 | 17.53 | 5,027,574 | +0.01(+0.03%) |
Jul 16, 2010 | 17.52 | 17.92 | 17.39 | 17.52 | 4,458,918 | -0.24(-1.34%) |
Jul 15, 2010 | 18.05 | 18.13 | 17.67 | 17.76 | 3,834,625 | -0.31(-1.74%) |
Jul 14, 2010 | 18.05 | 18.25 | 17.86 | 18.08 | 3,415,187 | -0.01(-0.03%) |
Jul 13, 2010 | 18.39 | 18.40 | 18.07 | 18.08 | 6,513,157 | +0.11(+0.62%) |
Jul 12, 2010 | 17.94 | 18.15 | 17.76 | 17.97 | 2,622,081 | -0.09(-0.48%) |
Jul 09, 2010 | 18.06 | 18.09 | 17.84 | 18.06 | 3,568,517 | +0.19(+1.08%) |
Jul 08, 2010 | 17.65 | 17.91 | 17.44 | 17.86 | 20,023 | +0.52(+3.02%) |
Jul 07, 2010 | 16.82 | 17.38 | 16.79 | 17.34 | 4,270,941 | +0.61(+3.64%) |
Jul 06, 2010 | 16.85 | 16.94 | 16.48 | 16.73 | 6,027,245 | +0.08(+0.46%) |
Jul 02, 2010 | 16.66 | 17.06 | 16.54 | 16.66 | 6,052,729 | -0.21(-1.26%) |
Jul 01, 2010 | 17.21 | 17.30 | 16.49 | 16.87 | 4,713,649 | -0.01(-0.03%) |
Jun 30, 2010 | 16.94 | 17.31 | 16.76 | 16.87 | 935 | -0.03(-0.15%) |
Jun 29, 2010 | 17.49 | 17.49 | 16.78 | 16.90 | 23,069 | -1.11(-6.15%) |
Jun 25, 2010 | 18.01 | 18.25 | 17.68 | 18.01 | 5,605,273 | +0.26(+1.49%) |
Jun 24, 2010 | 18.05 | 18.09 | 17.64 | 17.74 | 3,934,192 | -0.34(-1.85%) |
Jun 23, 2010 | 17.92 | 18.22 | 17.82 | 18.08 | 4,497,391 | -0.15(-0.84%) |
Jun 22, 2010 | 18.86 | 18.89 | 18.15 | 18.23 | 196 | -0.57(-3.03%) |
Jun 21, 2010 | 19.17 | 19.46 | 18.65 | 18.80 | 5,888,442 | -0.16(-0.86%) |
Jun 18, 2010 | 18.96 | 18.97 | 18.60 | 18.96 | 4,503,620 | +0.37(+1.99%) |
Jun 17, 2010 | 18.93 | 18.93 | 18.44 | 18.59 | 514,487 | -0.18(-0.95%) |
Jun 16, 2010 | 18.57 | 18.96 | 18.50 | 18.77 | 5,141,318 | -0.06(-0.32%) |
Jun 15, 2010 | 18.59 | 18.85 | 18.54 | 18.83 | 4,147,082 | +0.48(+2.60%) |
Jun 14, 2010 | 18.68 | 18.90 | 18.30 | 18.35 | 5,125,818 | +0.01(+0.03%) |
Jun 11, 2010 | 17.98 | 18.35 | 17.96 | 18.35 | 4,712,091 | +0.05(+0.25%) |
Jun 10, 2010 | 17.88 | 18.32 | 17.88 | 18.30 | 5,941,787 | +0.89(+5.10%) |
Jun 09, 2010 | 17.85 | 18.08 | 17.33 | 17.41 | 5,600,255 | -0.07(-0.39%) |
Jun 08, 2010 | 17.19 | 17.50 | 16.91 | 17.48 | 6,991,549 | +0.40(+2.34%) |
Jun 07, 2010 | 17.45 | 17.78 | 17.07 | 17.08 | 6,472,152 | -0.37(-2.14%) |
Jun 04, 2010 | 17.46 | 18.31 | 17.33 | 17.46 | 6,382,813 | -0.88(-4.82%) |
Jun 03, 2010 | 18.27 | 18.52 | 17.84 | 18.34 | 9,733,195 | +0.44(+2.46%) |
Jun 02, 2010 | 17.06 | 17.90 | 17.06 | 17.90 | 74,721 | +1.01(+5.99%) |
Jun 01, 2010 | 17.72 | 17.90 | 16.86 | 16.89 | 7,580,844 | -0.67(-3.83%) |
May 28, 2010 | 17.65 | 17.89 | 17.43 | 17.56 | 23,554,888 | +0.02(+0.09%) |
May 27, 2010 | 16.91 | 17.57 | 16.91 | 17.55 | 10,798,714 | +1.05(+6.34%) |
May 26, 2010 | 16.65 | 16.89 | 16.43 | 16.50 | 12,027,062 | +0.32(+1.98%) |
May 25, 2010 | 15.70 | 16.22 | 15.43 | 16.18 | 11,771,223 | +0.10(+0.61%) |
May 24, 2010 | 16.51 | 16.63 | 16.08 | 16.08 | 5,713,201 | -0.47(-2.81%) |
May 21, 2010 | 15.80 | 16.63 | 15.71 | 16.55 | 11,377,232 | +0.46(+2.86%) |
May 20, 2010 | 16.06 | 16.54 | 16.00 | 16.09 | 14,062,115 | -0.81(-4.79%) |
May 19, 2010 | 16.82 | 17.16 | 16.37 | 16.89 | 13,453,589 | -0.35(-2.04%) |
May 18, 2010 | 17.83 | 17.99 | 17.14 | 17.25 | 1,977 | -0.23(-1.33%) |
May 17, 2010 | 17.77 | 17.91 | 16.99 | 17.48 | 9,158,989 | -0.26(-1.45%) |
May 14, 2010 | 17.74 | 17.77 | 17.26 | 17.74 | 7,734,577 | -0.24(-1.34%) |
May 13, 2010 | 18.17 | 18.32 | 17.86 | 17.98 | 11,380,360 | -0.29(-1.59%) |
May 12, 2010 | 18.27 | 18.45 | 18.03 | 18.27 | 10,787,577 | +0.14(+0.77%) |
May 11, 2010 | 18.44 | 18.51 | 18.09 | 18.13 | 8,852,072 | -0.15(-0.80%) |
May 10, 2010 | 18.13 | 18.30 | 18.09 | 18.27 | 8,366,435 | +0.81(+4.63%) |
May 07, 2010 | 17.65 | 17.65 | 16.77 | 17.47 | 14,731,148 | -0.01(-0.04%) |
May 06, 2010 | 17.52 | 18.35 | 16.45 | 17.47 | 1,977 | -0.79(-4.32%) |
May 05, 2010 | 18.45 | 18.80 | 18.07 | 18.26 | 13,681,252 | -0.73(-3.85%) |
May 04, 2010 | 19.32 | 19.35 | 18.84 | 18.99 | 7,878,005 | -0.77(-3.89%) |