Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.79 | 17.90 | 17.63 | 17.79 | 4,936,206 | +0.00(+0.03%) |
Jul 29, 2010 | 17.88 | 17.96 | 17.72 | 17.78 | 10,232 | -0.14(-0.79%) |
Jul 28, 2010 | 18.14 | 18.18 | 17.91 | 17.92 | 3,113,204 | -0.16(-0.90%) |
Jul 27, 2010 | 18.07 | 18.14 | 17.90 | 18.09 | 17,075 | -0.26(-1.42%) |
Jul 26, 2010 | 18.10 | 18.35 | 18.07 | 18.35 | 4,171,443 | +0.12(+0.66%) |
Jul 23, 2010 | 18.31 | 18.34 | 18.10 | 18.23 | 5,437,417 | -0.08(-0.44%) |
Jul 22, 2010 | 18.18 | 18.46 | 18.18 | 18.31 | 29,043 | +0.15(+0.83%) |
Jul 21, 2010 | 18.04 | 18.17 | 17.96 | 18.16 | 7,817,755 | -0.00(-0.03%) |
Jul 20, 2010 | 17.84 | 18.19 | 17.83 | 18.16 | 35,407 | +0.06(+0.33%) |
Jul 19, 2010 | 18.16 | 18.25 | 18.04 | 18.10 | 3,141,624 | -0.08(-0.47%) |
Jul 16, 2010 | 18.19 | 18.50 | 18.13 | 18.19 | 4,819,581 | -0.39(-2.12%) |
Jul 15, 2010 | 18.51 | 18.63 | 18.36 | 18.58 | 8,274,607 | +0.43(+2.37%) |
Jul 14, 2010 | 17.91 | 18.98 | 17.13 | 18.15 | 62,860 | +0.31(+1.76%) |
Jul 13, 2010 | 17.78 | 17.96 | 17.68 | 17.84 | 7,403 | +0.42(+2.44%) |
Jul 12, 2010 | 17.35 | 17.57 | 17.32 | 17.41 | 5,594,087 | +0.02(+0.09%) |
Jul 09, 2010 | 17.40 | 17.41 | 17.00 | 17.40 | 7,225,118 | -0.04(-0.20%) |
Jul 08, 2010 | 17.19 | 17.43 | 17.16 | 17.43 | 14,538 | +0.23(+1.37%) |
Jul 07, 2010 | 16.93 | 17.20 | 16.93 | 17.20 | 4,805,059 | +0.15(+0.91%) |
Jul 06, 2010 | 16.88 | 17.18 | 16.88 | 17.04 | 36,364 | +0.17(+1.04%) |
Jul 02, 2010 | 16.87 | 16.96 | 16.76 | 16.87 | 3,569,067 | -0.07(-0.41%) |
Jul 01, 2010 | 17.05 | 17.07 | 16.75 | 16.94 | 4,538,964 | -0.04(-0.26%) |
Jun 30, 2010 | 17.02 | 17.20 | 16.95 | 16.98 | 4,145 | +0.08(+0.47%) |
Jun 29, 2010 | 17.19 | 17.21 | 16.82 | 16.90 | 34,131 | -0.38(-2.20%) |
Jun 25, 2010 | 17.28 | 17.34 | 17.17 | 17.28 | 3,937,817 | -0.18(-1.03%) |
Jun 24, 2010 | 17.60 | 17.63 | 17.46 | 17.46 | 41,024 | -0.01(-0.06%) |
Jun 23, 2010 | 17.57 | 17.57 | 17.30 | 17.47 | 3,609,272 | -0.04(-0.20%) |
Jun 22, 2010 | 17.58 | 17.75 | 17.50 | 17.51 | 10,040 | -0.07(-0.40%) |
Jun 21, 2010 | 17.75 | 17.78 | 17.54 | 17.58 | 3,809,061 | -0.14(-0.82%) |
Jun 18, 2010 | 17.72 | 17.83 | 17.70 | 17.72 | 4,169,470 | -0.33(-1.85%) |
Jun 17, 2010 | 18.06 | 18.11 | 17.94 | 18.06 | 2,670,804 | -0.12(-0.69%) |
Jun 16, 2010 | 18.06 | 18.30 | 17.99 | 18.18 | 6,857,271 | +0.19(+1.08%) |
Jun 15, 2010 | 17.90 | 18.00 | 17.81 | 17.99 | 10,375 | +0.39(+2.21%) |
Jun 14, 2010 | 17.69 | 17.79 | 17.57 | 17.60 | 2,909,284 | +0.13(+0.77%) |
Jun 11, 2010 | 17.25 | 17.50 | 17.23 | 17.46 | 3,829,243 | +0.34(+2.01%) |
Jun 10, 2010 | 17.09 | 17.24 | 17.03 | 17.12 | 4,077 | +0.29(+1.72%) |
Jun 09, 2010 | 16.89 | 17.03 | 16.78 | 16.83 | 3,806,702 | +0.05(+0.30%) |
Jun 08, 2010 | 16.78 | 16.82 | 16.57 | 16.78 | 3,220 | -0.03(-0.18%) |
Jun 07, 2010 | 16.92 | 17.07 | 16.79 | 16.81 | 2,907,858 | -0.11(-0.65%) |
Jun 04, 2010 | 16.92 | 17.21 | 16.87 | 16.92 | 3,256,703 | -0.52(-3.01%) |
Jun 03, 2010 | 17.50 | 17.56 | 17.34 | 17.44 | 3,566,240 | +0.06(+0.34%) |
Jun 02, 2010 | 17.18 | 17.39 | 17.08 | 17.38 | 16,703 | +0.57(+3.42%) |
Jun 01, 2010 | 16.91 | 17.08 | 16.81 | 16.81 | 5,443,408 | +0.10(+0.60%) |
May 28, 2010 | 16.71 | 16.93 | 16.66 | 16.71 | 3,415,123 | +0.05(+0.30%) |
May 27, 2010 | 16.39 | 16.67 | 16.34 | 16.66 | 4,280,726 | +0.51(+3.15%) |
May 26, 2010 | 16.29 | 16.43 | 16.10 | 16.15 | 5,475,914 | -0.29(-1.76%) |
May 25, 2010 | 16.14 | 16.44 | 16.05 | 16.44 | 37,553 | -0.00(-0.03%) |
May 24, 2010 | 16.43 | 16.62 | 16.38 | 16.44 | 3,449,333 | -0.17(-1.05%) |
May 21, 2010 | 16.22 | 16.67 | 16.19 | 16.62 | 5,006,303 | -0.02(-0.15%) |
May 20, 2010 | 16.71 | 16.89 | 16.63 | 16.64 | 5,729,842 | -0.47(-2.77%) |
May 19, 2010 | 16.80 | 17.20 | 16.79 | 17.12 | 7,375,666 | +0.31(+1.84%) |
May 18, 2010 | 17.05 | 17.14 | 16.80 | 16.81 | 11,744 | -0.41(-2.38%) |
May 17, 2010 | 17.06 | 17.27 | 16.98 | 17.22 | 4,951,582 | +0.16(+0.97%) |
May 14, 2010 | 17.05 | 17.34 | 16.97 | 17.05 | 4,886,360 | -0.47(-2.68%) |
May 13, 2010 | 17.61 | 17.68 | 17.50 | 17.52 | 2,138,123 | -0.15(-0.88%) |
May 12, 2010 | 17.65 | 17.77 | 17.58 | 17.68 | 3,198,699 | +0.01(+0.08%) |
May 11, 2010 | 17.78 | 17.83 | 17.63 | 17.66 | 2,629 | +0.04(+0.23%) |
May 10, 2010 | 17.60 | 17.66 | 17.53 | 17.62 | 4,322,265 | +0.54(+3.19%) |
May 07, 2010 | 17.25 | 17.36 | 16.78 | 17.08 | 7,536,022 | -0.35(-2.01%) |
May 06, 2010 | 17.91 | 18.17 | 16.60 | 17.43 | 1,201 | -0.66(-3.64%) |
May 05, 2010 | 18.15 | 18.17 | 17.94 | 18.09 | 4,470,136 | -0.13(-0.74%) |
May 04, 2010 | 18.27 | 18.31 | 18.13 | 18.22 | 4,353,017 | -0.24(-1.28%) |