Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.60 | 18.69 | 18.16 | 18.60 | 4,098,282 | +0.07(+0.40%) |
Jul 29, 2010 | 18.44 | 18.59 | 18.30 | 18.52 | 3,053,827 | +0.19(+1.06%) |
Jul 28, 2010 | 18.24 | 18.38 | 18.09 | 18.33 | 4,079,408 | +0.05(+0.29%) |
Jul 27, 2010 | 18.70 | 18.73 | 18.23 | 18.27 | 3,689,785 | -0.25(-1.35%) |
Jul 26, 2010 | 18.47 | 18.68 | 18.47 | 18.52 | 4,246,325 | +0.03(+0.14%) |
Jul 23, 2010 | 18.08 | 18.52 | 18.04 | 18.50 | 4,836,961 | +0.40(+2.20%) |
Jul 22, 2010 | 17.80 | 18.24 | 17.70 | 18.10 | 3,642,012 | +0.65(+3.71%) |
Jul 21, 2010 | 17.85 | 17.92 | 17.28 | 17.45 | 2,513,490 | -0.31(-1.76%) |
Jul 20, 2010 | 17.28 | 17.80 | 17.22 | 17.77 | 2,606,645 | +0.29(+1.64%) |
Jul 19, 2010 | 17.53 | 17.67 | 17.29 | 17.48 | 2,115,994 | -0.01(-0.05%) |
Jul 16, 2010 | 17.49 | 18.03 | 17.41 | 17.49 | 4,428,010 | -0.63(-3.46%) |
Jul 15, 2010 | 17.79 | 18.16 | 17.64 | 18.11 | 5,371,722 | +0.38(+2.17%) |
Jul 14, 2010 | 17.88 | 17.90 | 17.63 | 17.73 | 3,083,236 | +0.07(+0.40%) |
Jul 13, 2010 | 17.57 | 17.91 | 17.46 | 17.66 | 4,422,758 | +0.25(+1.44%) |
Jul 12, 2010 | 17.31 | 17.42 | 17.22 | 17.41 | 2,621,263 | +0.09(+0.53%) |
Jul 09, 2010 | 17.32 | 17.39 | 17.13 | 17.32 | 6,880,680 | +0.07(+0.38%) |
Jul 08, 2010 | 17.26 | 17.37 | 17.08 | 17.25 | 2,950,401 | +0.12(+0.72%) |
Jul 07, 2010 | 16.81 | 17.13 | 16.77 | 17.13 | 3,242,751 | +0.38(+2.24%) |
Jul 06, 2010 | 17.00 | 17.16 | 16.56 | 16.75 | 3,568,920 | -0.04(-0.23%) |
Jul 02, 2010 | 16.79 | 17.22 | 16.72 | 16.79 | 3,314,374 | -0.25(-1.46%) |
Jul 01, 2010 | 16.98 | 17.17 | 16.64 | 17.04 | 3,525,637 | +0.09(+0.56%) |
Jun 30, 2010 | 16.95 | 17.25 | 16.89 | 16.95 | 3,069,197 | -0.16(-0.92%) |
Jun 29, 2010 | 17.51 | 17.63 | 16.99 | 17.10 | 4,617,249 | -0.76(-4.23%) |
Jun 25, 2010 | 17.86 | 18.01 | 17.49 | 17.86 | 4,317,829 | +0.37(+2.13%) |
Jun 24, 2010 | 17.50 | 17.72 | 17.36 | 17.49 | 3,838,548 | -0.17(-0.97%) |
Jun 23, 2010 | 17.96 | 17.96 | 17.55 | 17.66 | 4,347,238 | -0.27(-1.50%) |
Jun 22, 2010 | 18.51 | 18.56 | 17.88 | 17.93 | 4,457,260 | -0.60(-3.24%) |
Jun 21, 2010 | 18.61 | 18.86 | 18.46 | 18.52 | 2,769,715 | +0.07(+0.38%) |
Jun 18, 2010 | 18.45 | 18.62 | 18.44 | 18.45 | 2,818,518 | +0.01(+0.06%) |
Jun 17, 2010 | 18.29 | 18.46 | 18.09 | 18.44 | 40,025 | +0.11(+0.60%) |
Jun 16, 2010 | 18.03 | 18.45 | 18.03 | 18.33 | 3,915,077 | +0.14(+0.78%) |
Jun 15, 2010 | 17.80 | 18.19 | 17.80 | 18.19 | 5,041,171 | +0.48(+2.68%) |
Jun 14, 2010 | 17.93 | 18.18 | 17.71 | 17.72 | 4,172,536 | -0.11(-0.61%) |
Jun 11, 2010 | 17.41 | 17.83 | 17.38 | 17.83 | 4,808,724 | +0.16(+0.90%) |
Jun 10, 2010 | 17.10 | 17.68 | 17.10 | 17.67 | 4,274,289 | +0.82(+4.87%) |
Jun 09, 2010 | 16.87 | 17.26 | 16.78 | 16.84 | 5,393,532 | +0.14(+0.87%) |
Jun 08, 2010 | 16.54 | 16.76 | 16.31 | 16.70 | 5,042,519 | +0.27(+1.67%) |
Jun 07, 2010 | 16.53 | 16.89 | 16.39 | 16.43 | 5,521,796 | -0.13(-0.77%) |
Jun 04, 2010 | 16.55 | 17.07 | 16.50 | 16.55 | 4,480,899 | -0.75(-4.31%) |
Jun 03, 2010 | 17.26 | 17.46 | 17.05 | 17.30 | 5,186,609 | +0.07(+0.39%) |
Jun 02, 2010 | 16.95 | 17.24 | 16.71 | 17.23 | 683 | +0.45(+2.68%) |
Jun 01, 2010 | 17.03 | 17.22 | 16.59 | 16.78 | 6,788,987 | -0.00(-0.02%) |
May 28, 2010 | 16.78 | 17.25 | 16.75 | 16.78 | 6,142,512 | -0.16(-0.95%) |
May 27, 2010 | 16.90 | 17.05 | 16.80 | 16.94 | 4,469,338 | +0.32(+1.95%) |
May 26, 2010 | 16.60 | 16.98 | 16.46 | 16.62 | 5,832,100 | +0.24(+1.46%) |
May 25, 2010 | 16.07 | 16.43 | 15.80 | 16.38 | 7,241,568 | -0.21(-1.29%) |
May 24, 2010 | 16.44 | 16.91 | 16.44 | 16.59 | 3,398,387 | +0.10(+0.60%) |
May 21, 2010 | 15.71 | 16.61 | 15.59 | 16.49 | 8,079,159 | +0.49(+3.07%) |
May 20, 2010 | 16.08 | 16.42 | 16.00 | 16.00 | 7,526,614 | -0.83(-4.95%) |
May 19, 2010 | 16.89 | 17.09 | 16.57 | 16.84 | 5,787,321 | -0.25(-1.47%) |
May 18, 2010 | 17.59 | 17.67 | 17.02 | 17.09 | 9,024 | -0.12(-0.68%) |
May 17, 2010 | 17.36 | 17.41 | 16.75 | 17.20 | 3,857,698 | -0.09(-0.52%) |
May 14, 2010 | 17.30 | 17.62 | 17.11 | 17.30 | 3,126,051 | -0.41(-2.33%) |
May 13, 2010 | 17.90 | 17.98 | 17.63 | 17.71 | 2,932,297 | -0.18(-1.03%) |
May 12, 2010 | 17.57 | 17.94 | 17.49 | 17.89 | 3,676,982 | +0.49(+2.81%) |
May 11, 2010 | 17.55 | 17.56 | 17.34 | 17.40 | 56,295 | +0.05(+0.30%) |
May 10, 2010 | 17.12 | 17.37 | 17.10 | 17.35 | 4,959,373 | +1.06(+6.52%) |
May 07, 2010 | 16.43 | 16.57 | 15.99 | 16.29 | 8,074,660 | -0.11(-0.68%) |
May 06, 2010 | 16.38 | 16.81 | 15.51 | 16.40 | 820 | -0.26(-1.55%) |
May 05, 2010 | 16.77 | 17.08 | 16.66 | 16.66 | 5,677,208 | -0.54(-3.15%) |
May 04, 2010 | 17.53 | 17.53 | 17.06 | 17.20 | 17,303 | -0.56(-3.16%) |