Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.88 | 17.94 | 17.60 | 17.88 | 1,971,116 | +0.07(+0.42%) |
Jul 29, 2010 | 17.94 | 18.04 | 17.72 | 17.80 | 2,562,259 | -0.45(-2.46%) |
Jul 28, 2010 | 18.11 | 18.38 | 18.11 | 18.25 | 1,868,638 | -0.17(-0.92%) |
Jul 27, 2010 | 18.33 | 18.49 | 18.19 | 18.42 | 2,824,929 | -0.33(-1.76%) |
Jul 26, 2010 | 18.72 | 18.81 | 18.64 | 18.75 | 1,842,596 | -0.14(-0.76%) |
Jul 23, 2010 | 18.63 | 18.89 | 18.56 | 18.89 | 2,146,115 | +0.27(+1.48%) |
Jul 22, 2010 | 18.44 | 18.71 | 18.44 | 18.62 | 2,837,729 | +0.43(+2.37%) |
Jul 21, 2010 | 18.25 | 18.36 | 18.09 | 18.19 | 3,126,131 | -0.07(-0.41%) |
Jul 20, 2010 | 17.81 | 18.28 | 17.81 | 18.26 | 5,434,392 | +0.15(+0.83%) |
Jul 19, 2010 | 18.20 | 18.24 | 18.01 | 18.11 | 1,059,316 | +0.09(+0.52%) |
Jul 16, 2010 | 18.02 | 18.26 | 17.98 | 18.02 | 1,187,287 | -0.28(-1.54%) |
Jul 15, 2010 | 18.33 | 18.43 | 18.18 | 18.30 | 1,687,515 | +0.14(+0.79%) |
Jul 14, 2010 | 18.05 | 18.24 | 17.99 | 18.16 | 1,640,883 | +0.14(+0.76%) |
Jul 13, 2010 | 17.99 | 18.14 | 17.97 | 18.02 | 1,572,240 | +0.64(+3.70%) |
Jul 12, 2010 | 17.32 | 17.47 | 17.31 | 17.38 | 1,322,766 | -0.14(-0.78%) |
Jul 09, 2010 | 17.51 | 17.53 | 17.37 | 17.51 | 1,504,959 | +0.03(+0.18%) |
Jul 08, 2010 | 17.28 | 17.50 | 17.28 | 17.48 | 1,233,485 | +0.16(+0.94%) |
Jul 07, 2010 | 16.98 | 17.37 | 16.96 | 17.32 | 1,133,140 | +0.34(+2.02%) |
Jul 06, 2010 | 16.90 | 17.05 | 16.81 | 16.98 | 2,145,986 | +0.36(+2.14%) |
Jul 02, 2010 | 16.62 | 16.79 | 16.51 | 16.62 | 1,816,048 | -0.07(-0.45%) |
Jul 01, 2010 | 16.78 | 16.83 | 16.62 | 16.70 | 1,693,039 | +0.01(+0.04%) |
Jun 30, 2010 | 16.85 | 16.98 | 16.69 | 16.69 | 699 | -0.12(-0.71%) |
Jun 29, 2010 | 16.97 | 16.97 | 16.73 | 16.81 | 2,252,292 | -0.26(-1.50%) |
Jun 25, 2010 | 17.06 | 17.18 | 16.96 | 17.06 | 1,295,842 | -0.09(-0.55%) |
Jun 24, 2010 | 17.30 | 17.34 | 17.13 | 17.16 | 1,192,550 | -0.31(-1.79%) |
Jun 23, 2010 | 17.55 | 17.56 | 17.32 | 17.47 | 1,150,916 | +0.03(+0.18%) |
Jun 22, 2010 | 17.66 | 17.73 | 17.41 | 17.44 | 1,072,981 | -0.14(-0.78%) |
Jun 21, 2010 | 17.80 | 17.80 | 17.51 | 17.58 | 1,814,478 | +0.04(+0.21%) |
Jun 18, 2010 | 17.54 | 17.69 | 17.53 | 17.54 | 1,201,727 | -0.31(-1.75%) |
Jun 17, 2010 | 17.78 | 17.86 | 17.63 | 17.85 | 1,665,104 | +0.08(+0.46%) |
Jun 16, 2010 | 17.88 | 17.88 | 17.71 | 17.77 | 2,310,959 | -0.21(-1.15%) |
Jun 15, 2010 | 18.00 | 18.00 | 17.85 | 17.98 | 2,069,603 | +0.23(+1.30%) |
Jun 14, 2010 | 17.81 | 17.91 | 17.71 | 17.74 | 1,963,227 | +0.37(+2.12%) |
Jun 11, 2010 | 17.25 | 17.42 | 17.23 | 17.38 | 1,727,145 | -0.20(-1.14%) |
Jun 10, 2010 | 17.52 | 17.65 | 17.43 | 17.58 | 2,375,628 | +0.52(+3.04%) |
Jun 09, 2010 | 17.18 | 17.36 | 17.02 | 17.06 | 2,333,253 | +0.06(+0.37%) |
Jun 08, 2010 | 16.81 | 17.00 | 16.75 | 17.00 | 4,308,483 | +0.22(+1.30%) |
Jun 07, 2010 | 16.82 | 16.96 | 16.76 | 16.78 | 3,866,112 | -0.14(-0.81%) |
Jun 04, 2010 | 16.91 | 17.11 | 16.83 | 16.91 | 4,900,665 | -0.52(-3.01%) |
Jun 03, 2010 | 17.37 | 17.45 | 17.23 | 17.44 | 3,246,445 | +0.09(+0.50%) |
Jun 02, 2010 | 17.13 | 17.36 | 16.98 | 17.35 | 2,070,662 | +0.45(+2.66%) |
Jun 01, 2010 | 16.95 | 17.28 | 16.87 | 16.90 | 3,050,381 | +0.02(+0.11%) |
May 28, 2010 | 16.88 | 17.13 | 16.83 | 16.88 | 2,722,635 | -0.13(-0.77%) |
May 27, 2010 | 16.58 | 17.03 | 16.45 | 17.01 | 5,951,266 | +0.91(+5.62%) |
May 26, 2010 | 16.28 | 16.41 | 16.07 | 16.11 | 2,543,224 | -0.25(-1.53%) |
May 25, 2010 | 16.22 | 16.39 | 16.08 | 16.36 | 320 | -0.16(-0.95%) |
May 24, 2010 | 16.61 | 16.76 | 16.51 | 16.51 | 1,980,029 | -0.27(-1.64%) |
May 21, 2010 | 16.45 | 16.79 | 16.38 | 16.79 | 3,192,484 | +0.08(+0.49%) |
May 20, 2010 | 16.60 | 16.96 | 16.56 | 16.71 | 3,685,912 | -0.32(-1.91%) |
May 19, 2010 | 16.96 | 17.09 | 16.83 | 17.03 | 3,393,479 | +0.22(+1.30%) |
May 18, 2010 | 17.23 | 17.29 | 16.76 | 16.81 | 2,218,092 | -0.34(-1.97%) |
May 17, 2010 | 17.06 | 17.20 | 16.86 | 17.15 | 2,324,217 | -0.08(-0.47%) |
May 14, 2010 | 17.23 | 17.54 | 17.09 | 17.23 | 2,450,066 | -0.27(-1.53%) |
May 13, 2010 | 17.51 | 17.73 | 17.48 | 17.50 | 1,315,556 | -0.16(-0.92%) |
May 12, 2010 | 17.66 | 17.74 | 17.56 | 17.66 | 1,565,667 | +0.00(+0.02%) |
May 11, 2010 | 17.79 | 17.87 | 17.65 | 17.66 | 2,256,322 | +0.01(+0.03%) |
May 10, 2010 | 17.67 | 17.73 | 17.55 | 17.65 | 3,031,831 | +0.83(+4.92%) |
May 07, 2010 | 17.02 | 17.18 | 16.50 | 16.82 | 5,562,223 | -0.03(-0.18%) |
May 06, 2010 | 17.76 | 17.90 | 16.31 | 16.86 | 4,132,693 | -1.03(-5.74%) |
May 05, 2010 | 17.90 | 18.03 | 17.84 | 17.88 | 2,303,663 | -0.32(-1.73%) |
May 04, 2010 | 18.44 | 18.46 | 18.15 | 18.20 | 1,734,032 | -0.47(-2.52%) |