Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.58 | 17.64 | 17.31 | 17.58 | 2,004,499 | +0.07(+0.42%) |
Jul 29, 2010 | 17.65 | 17.74 | 17.42 | 17.50 | 2,605,653 | -0.44(-2.46%) |
Jul 28, 2010 | 17.81 | 18.07 | 17.81 | 17.95 | 1,900,285 | -0.17(-0.92%) |
Jul 27, 2010 | 18.03 | 18.18 | 17.89 | 18.11 | 2,872,771 | -0.33(-1.76%) |
Jul 26, 2010 | 18.41 | 18.50 | 18.33 | 18.44 | 1,873,802 | -0.14(-0.76%) |
Jul 23, 2010 | 18.32 | 18.58 | 18.25 | 18.58 | 2,182,461 | +0.27(+1.48%) |
Jul 22, 2010 | 18.14 | 18.40 | 18.14 | 18.31 | 2,885,788 | +0.42(+2.37%) |
Jul 21, 2010 | 17.95 | 18.06 | 17.79 | 17.89 | 3,179,075 | -0.07(-0.41%) |
Jul 20, 2010 | 17.52 | 17.97 | 17.52 | 17.96 | 5,526,428 | +0.15(+0.83%) |
Jul 19, 2010 | 17.90 | 17.94 | 17.71 | 17.81 | 1,077,257 | +0.09(+0.52%) |
Jul 16, 2010 | 17.72 | 17.96 | 17.68 | 17.72 | 1,207,395 | -0.28(-1.54%) |
Jul 15, 2010 | 18.03 | 18.12 | 17.87 | 18.00 | 1,716,094 | +0.14(+0.79%) |
Jul 14, 2010 | 17.75 | 17.94 | 17.69 | 17.85 | 1,668,673 | +0.14(+0.76%) |
Jul 13, 2010 | 17.69 | 17.84 | 17.67 | 17.72 | 1,598,867 | +0.63(+3.70%) |
Jul 12, 2010 | 17.03 | 17.18 | 17.03 | 17.09 | 1,345,168 | -0.14(-0.78%) |
Jul 09, 2010 | 17.22 | 17.23 | 17.08 | 17.22 | 1,530,446 | +0.03(+0.18%) |
Jul 08, 2010 | 16.99 | 17.21 | 16.99 | 17.19 | 1,254,375 | +0.16(+0.94%) |
Jul 07, 2010 | 16.69 | 17.08 | 16.68 | 17.03 | 1,152,331 | +0.34(+2.02%) |
Jul 06, 2010 | 16.62 | 16.76 | 16.53 | 16.69 | 2,182,330 | +0.35(+2.14%) |
Jul 02, 2010 | 16.34 | 16.51 | 16.23 | 16.34 | 1,846,804 | -0.07(-0.45%) |
Jul 01, 2010 | 16.50 | 16.55 | 16.34 | 16.42 | 1,721,712 | +0.01(+0.04%) |
Jun 30, 2010 | 16.57 | 16.69 | 16.41 | 16.41 | 711 | -0.12(-0.71%) |
Jun 29, 2010 | 16.69 | 16.69 | 16.45 | 16.53 | 2,290,437 | -0.25(-1.50%) |
Jun 25, 2010 | 16.78 | 16.90 | 16.68 | 16.78 | 1,317,788 | -0.09(-0.55%) |
Jun 24, 2010 | 17.01 | 17.05 | 16.85 | 16.87 | 1,212,747 | -0.31(-1.79%) |
Jun 23, 2010 | 17.25 | 17.27 | 17.03 | 17.18 | 1,170,408 | +0.03(+0.18%) |
Jun 22, 2010 | 17.37 | 17.44 | 17.12 | 17.15 | 1,091,153 | -0.14(-0.78%) |
Jun 21, 2010 | 17.50 | 17.50 | 17.22 | 17.28 | 1,845,208 | +0.04(+0.21%) |
Jun 18, 2010 | 17.25 | 17.39 | 17.24 | 17.25 | 1,222,079 | -0.31(-1.75%) |
Jun 17, 2010 | 17.48 | 17.56 | 17.34 | 17.55 | 1,693,304 | +0.08(+0.46%) |
Jun 16, 2010 | 17.58 | 17.58 | 17.41 | 17.47 | 2,350,097 | -0.20(-1.15%) |
Jun 15, 2010 | 17.70 | 17.70 | 17.55 | 17.68 | 2,104,654 | +0.23(+1.30%) |
Jun 14, 2010 | 17.51 | 17.62 | 17.42 | 17.45 | 1,996,475 | +0.36(+2.12%) |
Jun 11, 2010 | 16.96 | 17.13 | 16.94 | 17.09 | 1,756,396 | -0.20(-1.14%) |
Jun 10, 2010 | 17.23 | 17.36 | 17.14 | 17.28 | 2,415,861 | +0.51(+3.04%) |
Jun 09, 2010 | 16.89 | 17.07 | 16.74 | 16.77 | 2,372,769 | +0.06(+0.37%) |
Jun 08, 2010 | 16.53 | 16.71 | 16.47 | 16.71 | 4,381,450 | +0.21(+1.30%) |
Jun 07, 2010 | 16.54 | 16.68 | 16.49 | 16.50 | 3,931,588 | -0.14(-0.81%) |
Jun 04, 2010 | 16.63 | 16.83 | 16.55 | 16.63 | 4,983,662 | -0.52(-3.01%) |
Jun 03, 2010 | 17.08 | 17.16 | 16.95 | 17.15 | 3,301,426 | +0.09(+0.50%) |
Jun 02, 2010 | 16.84 | 17.07 | 16.70 | 17.06 | 2,105,730 | +0.44(+2.66%) |
Jun 01, 2010 | 16.66 | 16.99 | 16.59 | 16.62 | 3,102,041 | +0.02(+0.11%) |
May 28, 2010 | 16.60 | 16.85 | 16.55 | 16.60 | 2,768,745 | -0.13(-0.77%) |
May 27, 2010 | 16.31 | 16.75 | 16.18 | 16.73 | 6,052,055 | +0.89(+5.62%) |
May 26, 2010 | 16.01 | 16.14 | 15.80 | 15.84 | 2,586,295 | -0.25(-1.53%) |
May 25, 2010 | 15.95 | 16.12 | 15.81 | 16.09 | 325 | -0.15(-0.95%) |
May 24, 2010 | 16.33 | 16.49 | 16.24 | 16.24 | 2,013,562 | -0.27(-1.64%) |
May 21, 2010 | 16.17 | 16.51 | 16.11 | 16.51 | 3,246,551 | +0.08(+0.49%) |
May 20, 2010 | 16.33 | 16.68 | 16.29 | 16.43 | 3,748,336 | -0.32(-1.91%) |
May 19, 2010 | 16.68 | 16.80 | 16.55 | 16.75 | 3,450,951 | +0.21(+1.30%) |
May 18, 2010 | 16.95 | 17.00 | 16.49 | 16.53 | 2,255,657 | -0.33(-1.97%) |
May 17, 2010 | 16.77 | 16.92 | 16.58 | 16.87 | 2,363,579 | -0.08(-0.47%) |
May 14, 2010 | 16.95 | 17.25 | 16.80 | 16.95 | 2,491,559 | -0.26(-1.53%) |
May 13, 2010 | 17.22 | 17.43 | 17.19 | 17.21 | 1,337,836 | -0.16(-0.92%) |
May 12, 2010 | 17.37 | 17.44 | 17.27 | 17.37 | 1,592,183 | +0.01(+0.03%) |
May 11, 2010 | 17.49 | 17.57 | 17.35 | 17.36 | 2,294,746 | +0.01(+0.03%) |
May 10, 2010 | 17.37 | 17.43 | 17.26 | 17.36 | 3,083,462 | +0.81(+4.92%) |
May 07, 2010 | 16.73 | 16.90 | 16.23 | 16.54 | 5,656,945 | -0.03(-0.18%) |
May 06, 2010 | 17.47 | 17.60 | 16.03 | 16.57 | 4,203,071 | -1.01(-5.74%) |
May 05, 2010 | 17.60 | 17.73 | 17.54 | 17.58 | 2,342,894 | -0.31(-1.73%) |
May 04, 2010 | 18.13 | 18.15 | 17.85 | 17.89 | 1,763,562 | -0.46(-2.52%) |