Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.94 | 18.06 | 17.77 | 17.94 | 4,894,727 | +0.01(+0.03%) |
Jul 29, 2010 | 18.03 | 18.11 | 17.87 | 17.93 | 10,146 | -0.14(-0.79%) |
Jul 28, 2010 | 18.29 | 18.34 | 18.07 | 18.08 | 3,087,044 | -0.16(-0.90%) |
Jul 27, 2010 | 18.22 | 18.30 | 18.06 | 18.24 | 16,932 | -0.26(-1.42%) |
Jul 26, 2010 | 18.25 | 18.50 | 18.23 | 18.50 | 4,136,390 | +0.12(+0.66%) |
Jul 23, 2010 | 18.46 | 18.49 | 18.26 | 18.38 | 5,391,726 | -0.08(-0.44%) |
Jul 22, 2010 | 18.33 | 18.61 | 18.33 | 18.46 | 28,798 | +0.15(+0.83%) |
Jul 21, 2010 | 18.19 | 18.33 | 18.11 | 18.31 | 7,752,063 | -0.00(-0.03%) |
Jul 20, 2010 | 17.99 | 18.34 | 17.98 | 18.32 | 35,109 | +0.06(+0.33%) |
Jul 19, 2010 | 18.31 | 18.40 | 18.19 | 18.26 | 3,115,225 | -0.09(-0.47%) |
Jul 16, 2010 | 18.34 | 18.65 | 18.29 | 18.34 | 4,779,082 | -0.40(-2.12%) |
Jul 15, 2010 | 18.66 | 18.79 | 18.52 | 18.74 | 8,205,076 | +0.43(+2.37%) |
Jul 14, 2010 | 18.06 | 19.14 | 17.27 | 18.31 | 62,331 | +0.32(+1.76%) |
Jul 13, 2010 | 17.93 | 18.11 | 17.83 | 17.99 | 7,341 | +0.43(+2.44%) |
Jul 12, 2010 | 17.49 | 17.72 | 17.47 | 17.56 | 5,547,080 | +0.02(+0.09%) |
Jul 09, 2010 | 17.55 | 17.56 | 17.15 | 17.55 | 7,164,405 | -0.04(-0.20%) |
Jul 08, 2010 | 17.33 | 17.58 | 17.31 | 17.58 | 14,416 | +0.24(+1.36%) |
Jul 07, 2010 | 17.07 | 17.34 | 17.07 | 17.34 | 4,764,682 | +0.16(+0.91%) |
Jul 06, 2010 | 17.03 | 17.32 | 17.03 | 17.19 | 36,058 | +0.18(+1.04%) |
Jul 02, 2010 | 17.01 | 17.11 | 16.91 | 17.01 | 3,539,076 | -0.07(-0.41%) |
Jul 01, 2010 | 17.19 | 17.21 | 16.90 | 17.08 | 4,500,823 | -0.05(-0.26%) |
Jun 30, 2010 | 17.16 | 17.35 | 17.10 | 17.13 | 4,110 | +0.08(+0.47%) |
Jun 29, 2010 | 17.33 | 17.35 | 16.97 | 17.05 | 33,844 | -0.38(-2.20%) |
Jun 25, 2010 | 17.43 | 17.48 | 17.31 | 17.43 | 3,904,728 | -0.18(-1.03%) |
Jun 24, 2010 | 17.75 | 17.78 | 17.61 | 17.61 | 40,679 | -0.01(-0.06%) |
Jun 23, 2010 | 17.72 | 17.72 | 17.45 | 17.62 | 3,578,944 | -0.04(-0.20%) |
Jun 22, 2010 | 17.73 | 17.90 | 17.65 | 17.66 | 9,956 | -0.07(-0.40%) |
Jun 21, 2010 | 17.90 | 17.93 | 17.69 | 17.73 | 3,777,054 | -0.15(-0.82%) |
Jun 18, 2010 | 17.87 | 17.98 | 17.85 | 17.87 | 4,134,435 | -0.34(-1.85%) |
Jun 17, 2010 | 18.21 | 18.26 | 18.09 | 18.21 | 2,648,361 | -0.13(-0.69%) |
Jun 16, 2010 | 18.21 | 18.46 | 18.14 | 18.34 | 6,799,649 | +0.20(+1.08%) |
Jun 15, 2010 | 18.05 | 18.15 | 17.96 | 18.14 | 10,288 | +0.39(+2.21%) |
Jun 14, 2010 | 17.84 | 17.94 | 17.72 | 17.75 | 2,884,837 | +0.14(+0.77%) |
Jun 11, 2010 | 17.40 | 17.65 | 17.37 | 17.61 | 3,797,066 | +0.35(+2.01%) |
Jun 10, 2010 | 17.24 | 17.39 | 17.17 | 17.26 | 4,042 | +0.29(+1.72%) |
Jun 09, 2010 | 17.03 | 17.18 | 16.92 | 16.97 | 3,774,714 | +0.05(+0.30%) |
Jun 08, 2010 | 16.93 | 16.97 | 16.71 | 16.92 | 3,193 | -0.03(-0.18%) |
Jun 07, 2010 | 17.07 | 17.21 | 16.93 | 16.95 | 2,883,424 | -0.11(-0.65%) |
Jun 04, 2010 | 17.06 | 17.36 | 17.01 | 17.06 | 3,229,337 | -0.53(-3.01%) |
Jun 03, 2010 | 17.65 | 17.71 | 17.49 | 17.59 | 3,536,272 | +0.06(+0.34%) |
Jun 02, 2010 | 17.33 | 17.54 | 17.23 | 17.53 | 16,562 | +0.58(+3.42%) |
Jun 01, 2010 | 17.05 | 17.23 | 16.95 | 16.95 | 5,397,668 | +0.10(+0.60%) |
May 28, 2010 | 16.85 | 17.08 | 16.80 | 16.85 | 3,386,426 | +0.05(+0.30%) |
May 27, 2010 | 16.53 | 16.81 | 16.48 | 16.80 | 4,244,756 | +0.51(+3.15%) |
May 26, 2010 | 16.43 | 16.57 | 16.24 | 16.29 | 5,429,900 | -0.29(-1.76%) |
May 25, 2010 | 16.28 | 16.58 | 16.19 | 16.58 | 37,238 | -0.01(-0.03%) |
May 24, 2010 | 16.57 | 16.76 | 16.52 | 16.58 | 3,420,348 | -0.18(-1.05%) |
May 21, 2010 | 16.36 | 16.81 | 16.33 | 16.76 | 4,964,235 | -0.03(-0.15%) |
May 20, 2010 | 16.86 | 17.04 | 16.77 | 16.78 | 5,681,694 | -0.48(-2.77%) |
May 19, 2010 | 16.95 | 17.34 | 16.94 | 17.26 | 7,313,688 | +0.31(+1.84%) |
May 18, 2010 | 17.20 | 17.28 | 16.94 | 16.95 | 11,646 | -0.41(-2.38%) |
May 17, 2010 | 17.20 | 17.41 | 17.12 | 17.36 | 4,909,974 | +0.17(+0.97%) |
May 14, 2010 | 17.20 | 17.48 | 17.11 | 17.20 | 4,845,300 | -0.47(-2.68%) |
May 13, 2010 | 17.76 | 17.83 | 17.65 | 17.67 | 2,120,157 | -0.16(-0.88%) |
May 12, 2010 | 17.80 | 17.92 | 17.73 | 17.83 | 3,171,820 | +0.02(+0.08%) |
May 11, 2010 | 17.93 | 17.98 | 17.78 | 17.81 | 2,607 | +0.04(+0.23%) |
May 10, 2010 | 17.75 | 17.81 | 17.68 | 17.77 | 4,285,945 | +0.55(+3.19%) |
May 07, 2010 | 17.39 | 17.50 | 16.92 | 17.22 | 7,472,697 | -0.35(-2.01%) |
May 06, 2010 | 18.06 | 18.33 | 16.74 | 17.58 | 1,191 | -0.66(-3.64%) |
May 05, 2010 | 18.31 | 18.32 | 18.09 | 18.24 | 4,432,573 | -0.14(-0.74%) |
May 04, 2010 | 18.43 | 18.46 | 18.29 | 18.38 | 4,316,439 | -0.24(-1.28%) |