Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.35 | 17.41 | 16.64 | 17.35 | 1,575,995 | -0.07(-0.43%) |
Jul 29, 2010 | 17.52 | 17.75 | 17.23 | 17.42 | 1,623,978 | -0.29(-1.62%) |
Jul 28, 2010 | 17.71 | 18.07 | 17.69 | 17.71 | 11,476 | -0.12(-0.65%) |
Jul 27, 2010 | 17.82 | 17.97 | 17.69 | 17.82 | 8,629 | +0.09(+0.50%) |
Jul 26, 2010 | 17.45 | 17.74 | 17.37 | 17.74 | 1,337,810 | +0.30(+1.73%) |
Jul 23, 2010 | 17.25 | 17.44 | 17.25 | 17.43 | 1,603,165 | +0.17(+0.97%) |
Jul 22, 2010 | 17.14 | 17.36 | 17.13 | 17.27 | 2,033,243 | +0.31(+1.83%) |
Jul 21, 2010 | 17.29 | 17.36 | 16.87 | 16.96 | 1,547,096 | -0.26(-1.51%) |
Jul 20, 2010 | 16.86 | 17.22 | 16.72 | 17.22 | 1,403,438 | +0.19(+1.09%) |
Jul 19, 2010 | 17.12 | 17.17 | 16.92 | 17.03 | 1,102,239 | -0.02(-0.11%) |
Jul 16, 2010 | 17.05 | 17.27 | 17.04 | 17.05 | 2,179,527 | -0.32(-1.87%) |
Jul 15, 2010 | 17.24 | 17.42 | 17.04 | 17.37 | 1,312,688 | +0.07(+0.43%) |
Jul 14, 2010 | 17.45 | 17.55 | 17.20 | 17.30 | 2,105,306 | -0.20(-1.14%) |
Jul 13, 2010 | 17.52 | 17.54 | 17.36 | 17.50 | 2,040,467 | +0.06(+0.37%) |
Jul 12, 2010 | 17.45 | 17.55 | 17.27 | 17.43 | 1,957,714 | -0.05(-0.29%) |
Jul 09, 2010 | 17.49 | 17.49 | 17.13 | 17.49 | 1,914,755 | +0.37(+2.14%) |
Jul 08, 2010 | 17.18 | 17.27 | 17.01 | 17.12 | 3,313,439 | +0.09(+0.54%) |
Jul 07, 2010 | 16.79 | 17.03 | 16.67 | 17.03 | 2,790,214 | +0.23(+1.35%) |
Jul 06, 2010 | 16.71 | 16.88 | 16.58 | 16.80 | 2,316,206 | +0.13(+0.75%) |
Jul 02, 2010 | 16.67 | 16.95 | 16.60 | 16.67 | 2,275,600 | -0.00(-0.03%) |
Jul 01, 2010 | 16.66 | 16.83 | 16.53 | 16.68 | 2,198,873 | +0.08(+0.47%) |
Jun 30, 2010 | 16.63 | 16.80 | 16.56 | 16.60 | 3,239,226 | -0.13(-0.75%) |
Jun 29, 2010 | 16.73 | 17.04 | 16.66 | 16.73 | 431 | -0.64(-3.68%) |
Jun 25, 2010 | 17.36 | 17.53 | 16.96 | 17.36 | 47,538,984 | +0.05(+0.27%) |
Jun 24, 2010 | 17.37 | 17.48 | 17.07 | 17.32 | 5,090,351 | -0.05(-0.29%) |
Jun 23, 2010 | 17.43 | 17.50 | 17.19 | 17.37 | 3,341,837 | -0.14(-0.79%) |
Jun 22, 2010 | 17.85 | 17.96 | 17.45 | 17.51 | 4,168,838 | -0.30(-1.69%) |
Jun 21, 2010 | 18.11 | 18.13 | 17.76 | 17.81 | 1,771,842 | -0.08(-0.44%) |
Jun 18, 2010 | 17.89 | 18.08 | 17.87 | 17.89 | 2,697,856 | -0.00(-0.03%) |
Jun 17, 2010 | 18.05 | 18.05 | 17.67 | 17.89 | 39,412 | -0.11(-0.59%) |
Jun 16, 2010 | 17.86 | 18.02 | 17.75 | 18.00 | 1,941,305 | +0.03(+0.15%) |
Jun 15, 2010 | 17.39 | 18.01 | 17.38 | 17.97 | 2,583,812 | +0.63(+3.63%) |
Jun 14, 2010 | 17.28 | 17.52 | 17.14 | 17.34 | 2,045,569 | +0.31(+1.80%) |
Jun 11, 2010 | 16.85 | 17.08 | 16.73 | 17.04 | 2,334,788 | +0.05(+0.27%) |
Jun 10, 2010 | 16.75 | 17.00 | 16.66 | 16.99 | 1,330,061 | +0.50(+3.01%) |
Jun 09, 2010 | 16.48 | 16.58 | 16.42 | 16.49 | 1,488,383 | +0.11(+0.68%) |
Jun 08, 2010 | 16.20 | 16.38 | 16.02 | 16.38 | 1,616,128 | +0.23(+1.41%) |
Jun 07, 2010 | 16.28 | 16.31 | 16.04 | 16.16 | 1,753,502 | -0.03(-0.17%) |
Jun 04, 2010 | 16.18 | 16.45 | 16.13 | 16.18 | 1,404,736 | -0.43(-2.59%) |
Jun 03, 2010 | 16.71 | 16.71 | 16.24 | 16.61 | 1,410,281 | -0.06(-0.39%) |
Jun 02, 2010 | 16.39 | 16.68 | 16.20 | 16.68 | 8,163 | +0.38(+2.33%) |
Jun 01, 2010 | 16.41 | 16.85 | 16.27 | 16.30 | 1,535,745 | -0.06(-0.37%) |
May 28, 2010 | 16.36 | 16.60 | 16.23 | 16.36 | 1,252,721 | -0.01(-0.06%) |
May 27, 2010 | 16.30 | 16.59 | 16.20 | 16.37 | 1,252,876 | +0.39(+2.44%) |
May 26, 2010 | 16.10 | 16.36 | 15.89 | 15.98 | 431 | -0.04(-0.23%) |
May 25, 2010 | 15.58 | 16.05 | 15.41 | 16.02 | 1,459,080 | -0.14(-0.86%) |
May 24, 2010 | 16.19 | 16.34 | 16.00 | 16.16 | 1,100,042 | -0.09(-0.54%) |
May 21, 2010 | 15.86 | 16.29 | 15.64 | 16.24 | 2,215,328 | +0.21(+1.30%) |
May 20, 2010 | 16.09 | 16.24 | 16.04 | 16.04 | 2,212,971 | -0.86(-5.07%) |
May 19, 2010 | 17.02 | 17.13 | 16.66 | 16.89 | 1,317,914 | -0.32(-1.83%) |
May 18, 2010 | 17.41 | 17.43 | 17.14 | 17.21 | 1,187,928 | +0.05(+0.30%) |
May 17, 2010 | 17.37 | 17.37 | 16.82 | 17.16 | 1,183,302 | -0.18(-1.03%) |
May 14, 2010 | 17.34 | 17.55 | 17.18 | 17.34 | 1,277,291 | -0.31(-1.75%) |
May 13, 2010 | 17.78 | 17.88 | 17.64 | 17.64 | 693,557 | -0.23(-1.29%) |
May 12, 2010 | 17.70 | 17.89 | 17.65 | 17.87 | 1,544,892 | +0.22(+1.22%) |
May 11, 2010 | 17.73 | 17.81 | 17.63 | 17.66 | 1,215,630 | +0.34(+1.99%) |
May 10, 2010 | 17.17 | 17.34 | 17.14 | 17.31 | 1,083,930 | +0.72(+4.35%) |
May 07, 2010 | 17.10 | 17.12 | 16.34 | 16.59 | 1,327,280 | -0.34(-2.04%) |
May 06, 2010 | 16.87 | 17.52 | 16.22 | 16.94 | 1,322,664 | -0.07(-0.43%) |
May 05, 2010 | 16.83 | 17.07 | 16.35 | 17.01 | 965,445 | +0.40(+2.44%) |
May 04, 2010 | 16.48 | 16.70 | 16.34 | 16.60 | 576,216 | -0.16(-0.93%) |