Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.79 | 17.91 | 17.63 | 17.79 | 4,935,353 | +0.00(+0.03%) |
Jul 29, 2010 | 17.89 | 17.96 | 17.72 | 17.79 | 10,230 | -0.14(-0.79%) |
Jul 28, 2010 | 18.14 | 18.18 | 17.92 | 17.93 | 3,112,666 | -0.16(-0.90%) |
Jul 27, 2010 | 18.07 | 18.15 | 17.91 | 18.09 | 17,072 | -0.26(-1.42%) |
Jul 26, 2010 | 18.10 | 18.35 | 18.08 | 18.35 | 4,170,722 | +0.12(+0.66%) |
Jul 23, 2010 | 18.31 | 18.34 | 18.11 | 18.23 | 5,436,477 | -0.08(-0.44%) |
Jul 22, 2010 | 18.18 | 18.46 | 18.18 | 18.31 | 29,038 | +0.15(+0.82%) |
Jul 21, 2010 | 18.05 | 18.17 | 17.96 | 18.16 | 7,816,404 | -0.00(-0.03%) |
Jul 20, 2010 | 17.84 | 18.19 | 17.83 | 18.16 | 35,401 | +0.06(+0.33%) |
Jul 19, 2010 | 18.16 | 18.25 | 18.04 | 18.11 | 3,141,081 | -0.08(-0.47%) |
Jul 16, 2010 | 18.19 | 18.50 | 18.14 | 18.19 | 4,818,748 | -0.39(-2.12%) |
Jul 15, 2010 | 18.51 | 18.63 | 18.36 | 18.58 | 8,273,178 | +0.43(+2.37%) |
Jul 14, 2010 | 17.92 | 18.98 | 17.13 | 18.16 | 62,849 | +0.31(+1.76%) |
Jul 13, 2010 | 17.78 | 17.96 | 17.68 | 17.84 | 7,402 | +0.42(+2.44%) |
Jul 12, 2010 | 17.35 | 17.57 | 17.33 | 17.42 | 5,593,120 | +0.02(+0.09%) |
Jul 09, 2010 | 17.40 | 17.41 | 17.01 | 17.40 | 7,223,869 | -0.04(-0.20%) |
Jul 08, 2010 | 17.19 | 17.44 | 17.17 | 17.44 | 14,536 | +0.23(+1.37%) |
Jul 07, 2010 | 16.93 | 17.20 | 16.93 | 17.20 | 4,804,228 | +0.15(+0.91%) |
Jul 06, 2010 | 16.89 | 17.18 | 16.89 | 17.05 | 36,358 | +0.17(+1.04%) |
Jul 02, 2010 | 16.87 | 16.97 | 16.77 | 16.87 | 3,568,450 | -0.07(-0.41%) |
Jul 01, 2010 | 17.05 | 17.07 | 16.76 | 16.94 | 4,538,179 | -0.05(-0.26%) |
Jun 30, 2010 | 17.02 | 17.20 | 16.96 | 16.99 | 4,144 | +0.08(+0.47%) |
Jun 29, 2010 | 17.19 | 17.21 | 16.83 | 16.91 | 34,125 | -0.38(-2.20%) |
Jun 25, 2010 | 17.29 | 17.34 | 17.17 | 17.29 | 3,937,137 | -0.18(-1.03%) |
Jun 24, 2010 | 17.61 | 17.63 | 17.46 | 17.47 | 41,017 | -0.01(-0.06%) |
Jun 23, 2010 | 17.58 | 17.58 | 17.31 | 17.48 | 3,608,649 | -0.04(-0.20%) |
Jun 22, 2010 | 17.58 | 17.75 | 17.50 | 17.51 | 10,039 | -0.07(-0.40%) |
Jun 21, 2010 | 17.76 | 17.79 | 17.55 | 17.58 | 3,808,403 | -0.14(-0.82%) |
Jun 18, 2010 | 17.73 | 17.83 | 17.71 | 17.73 | 4,168,750 | -0.33(-1.85%) |
Jun 17, 2010 | 18.07 | 18.11 | 17.94 | 18.06 | 2,670,343 | -0.12(-0.69%) |
Jun 16, 2010 | 18.07 | 18.30 | 18.00 | 18.18 | 6,856,086 | +0.19(+1.08%) |
Jun 15, 2010 | 17.90 | 18.01 | 17.82 | 17.99 | 10,373 | +0.39(+2.21%) |
Jun 14, 2010 | 17.70 | 17.80 | 17.57 | 17.60 | 2,908,781 | +0.13(+0.77%) |
Jun 11, 2010 | 17.26 | 17.50 | 17.23 | 17.47 | 3,828,581 | +0.34(+2.01%) |
Jun 10, 2010 | 17.10 | 17.25 | 17.03 | 17.12 | 4,076 | +0.29(+1.72%) |
Jun 09, 2010 | 16.89 | 17.04 | 16.78 | 16.83 | 3,806,044 | +0.05(+0.30%) |
Jun 08, 2010 | 16.79 | 16.83 | 16.58 | 16.78 | 3,219 | -0.03(-0.18%) |
Jun 07, 2010 | 16.93 | 17.07 | 16.79 | 16.81 | 2,907,356 | -0.11(-0.65%) |
Jun 04, 2010 | 16.92 | 17.22 | 16.87 | 16.92 | 3,256,140 | -0.52(-3.01%) |
Jun 03, 2010 | 17.51 | 17.57 | 17.35 | 17.45 | 3,565,623 | +0.06(+0.35%) |
Jun 02, 2010 | 17.19 | 17.39 | 17.09 | 17.39 | 16,700 | +0.57(+3.42%) |
Jun 01, 2010 | 16.91 | 17.09 | 16.81 | 16.81 | 5,442,468 | +0.10(+0.60%) |
May 28, 2010 | 16.71 | 16.94 | 16.67 | 16.71 | 3,414,533 | +0.05(+0.30%) |
May 27, 2010 | 16.39 | 16.67 | 16.34 | 16.66 | 4,279,987 | +0.51(+3.15%) |
May 26, 2010 | 16.29 | 16.44 | 16.11 | 16.15 | 5,474,968 | -0.29(-1.76%) |
May 25, 2010 | 16.15 | 16.44 | 16.06 | 16.44 | 37,547 | -0.00(-0.03%) |
May 24, 2010 | 16.43 | 16.62 | 16.38 | 16.45 | 3,448,736 | -0.17(-1.05%) |
May 21, 2010 | 16.22 | 16.67 | 16.19 | 16.62 | 5,005,438 | -0.02(-0.15%) |
May 20, 2010 | 16.72 | 16.90 | 16.63 | 16.65 | 5,728,851 | -0.47(-2.77%) |
May 19, 2010 | 16.81 | 17.20 | 16.80 | 17.12 | 7,374,391 | +0.31(+1.84%) |
May 18, 2010 | 17.06 | 17.14 | 16.80 | 16.81 | 11,742 | -0.41(-2.38%) |
May 17, 2010 | 17.06 | 17.27 | 16.98 | 17.22 | 4,950,726 | +0.16(+0.97%) |
May 14, 2010 | 17.06 | 17.34 | 16.97 | 17.06 | 4,885,516 | -0.47(-2.68%) |
May 13, 2010 | 17.61 | 17.68 | 17.51 | 17.53 | 2,137,754 | -0.15(-0.88%) |
May 12, 2010 | 17.65 | 17.77 | 17.58 | 17.68 | 3,198,146 | +0.01(+0.08%) |
May 11, 2010 | 17.79 | 17.83 | 17.64 | 17.67 | 2,628 | +0.04(+0.23%) |
May 10, 2010 | 17.60 | 17.66 | 17.54 | 17.63 | 4,321,518 | +0.54(+3.19%) |
May 07, 2010 | 17.25 | 17.36 | 16.78 | 17.08 | 7,534,720 | -0.35(-2.01%) |
May 06, 2010 | 17.92 | 18.17 | 16.60 | 17.43 | 1,201 | -0.66(-3.64%) |
May 05, 2010 | 18.16 | 18.17 | 17.95 | 18.09 | 4,469,363 | -0.13(-0.74%) |
May 04, 2010 | 18.27 | 18.31 | 18.14 | 18.22 | 4,352,265 | -0.24(-1.28%) |