Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.14 | 18.24 | 17.81 | 18.14 | 7,130,768 | +0.03(+0.16%) |
Jul 29, 2010 | 18.34 | 18.50 | 18.09 | 18.11 | 9,886,689 | -0.46(-2.46%) |
Jul 28, 2010 | 18.56 | 18.56 | 18.18 | 18.56 | 1,148 | +0.00(+0.00%) |
Jul 27, 2010 | 18.56 | 18.72 | 18.47 | 18.56 | 1,535 | +0.03(+0.18%) |
Jul 26, 2010 | 18.26 | 18.70 | 18.26 | 18.53 | 12,215,747 | +0.30(+1.66%) |
Jul 23, 2010 | 18.31 | 18.48 | 18.16 | 18.23 | 15,351,124 | +0.31(+1.71%) |
Jul 22, 2010 | 17.88 | 18.33 | 17.74 | 17.92 | 18,306,092 | +0.60(+3.47%) |
Jul 21, 2010 | 17.71 | 17.71 | 17.17 | 17.32 | 10,990,228 | -0.38(-2.13%) |
Jul 20, 2010 | 17.70 | 17.71 | 17.48 | 17.70 | 10,747,852 | +0.04(+0.23%) |
Jul 19, 2010 | 17.65 | 17.70 | 17.55 | 17.65 | 7,787,349 | +0.07(+0.38%) |
Jul 16, 2010 | 17.59 | 17.78 | 17.47 | 17.59 | 17,845,808 | -0.07(-0.38%) |
Jul 15, 2010 | 17.84 | 17.86 | 17.38 | 17.65 | 24,584,948 | -0.27(-1.48%) |
Jul 14, 2010 | 18.05 | 18.05 | 17.79 | 17.92 | 13,654,786 | -0.21(-1.14%) |
Jul 13, 2010 | 18.23 | 18.38 | 18.01 | 18.13 | 14,632,052 | +0.02(+0.09%) |
Jul 12, 2010 | 18.17 | 18.22 | 18.05 | 18.11 | 8,650,422 | -0.08(-0.46%) |
Jul 09, 2010 | 18.19 | 18.38 | 18.00 | 18.19 | 12,031,054 | +0.22(+1.20%) |
Jul 08, 2010 | 17.82 | 17.99 | 17.63 | 17.98 | 12,860,386 | +0.25(+1.40%) |
Jul 07, 2010 | 17.29 | 17.77 | 17.20 | 17.73 | 9,836,060 | +0.41(+2.39%) |
Jul 06, 2010 | 17.40 | 17.47 | 17.19 | 17.31 | 4,257 | +0.06(+0.34%) |
Jul 02, 2010 | 17.26 | 17.39 | 17.00 | 17.26 | 10,492,699 | +0.21(+1.24%) |
Jul 01, 2010 | 16.79 | 17.10 | 16.68 | 17.05 | 14,678,465 | +0.21(+1.23%) |
Jun 30, 2010 | 17.03 | 17.03 | 16.78 | 16.84 | 417 | -0.24(-1.38%) |
Jun 29, 2010 | 17.34 | 17.42 | 16.92 | 17.07 | 14,171,042 | -0.24(-1.39%) |
Jun 25, 2010 | 17.31 | 17.47 | 16.93 | 17.31 | 18,940,088 | +0.27(+1.60%) |
Jun 24, 2010 | 17.06 | 17.20 | 17.00 | 17.04 | 14,434,549 | -0.08(-0.46%) |
Jun 23, 2010 | 17.30 | 17.37 | 17.10 | 17.12 | 12,131,925 | -0.14(-0.82%) |
Jun 22, 2010 | 17.56 | 17.65 | 17.25 | 17.26 | 11,663,998 | -0.29(-1.65%) |
Jun 21, 2010 | 17.70 | 17.82 | 17.42 | 17.55 | 9,923,360 | +0.15(+0.83%) |
Jun 18, 2010 | 17.41 | 17.74 | 17.40 | 17.41 | 18,473,176 | -0.24(-1.34%) |
Jun 17, 2010 | 17.71 | 17.71 | 17.49 | 17.64 | 12,321,530 | +0.02(+0.09%) |
Jun 16, 2010 | 17.45 | 17.69 | 17.37 | 17.63 | 15,171,917 | +0.07(+0.43%) |
Jun 15, 2010 | 17.27 | 17.56 | 17.27 | 17.55 | 917 | +0.37(+2.17%) |
Jun 14, 2010 | 17.26 | 17.53 | 17.18 | 17.18 | 10,803,170 | +0.02(+0.12%) |
Jun 11, 2010 | 16.91 | 17.21 | 16.86 | 17.16 | 9,972,646 | +0.14(+0.80%) |
Jun 10, 2010 | 17.01 | 17.06 | 16.88 | 17.02 | 12,305,359 | +0.25(+1.51%) |
Jun 09, 2010 | 17.01 | 17.07 | 16.71 | 16.77 | 16,997,608 | -0.21(-1.24%) |
Jun 08, 2010 | 17.07 | 17.07 | 16.80 | 16.98 | 15,462,108 | -0.00(-0.02%) |
Jun 07, 2010 | 17.29 | 17.48 | 16.97 | 16.98 | 13,179,247 | -0.04(-0.22%) |
Jun 04, 2010 | 17.02 | 17.31 | 16.96 | 17.02 | 13,279,324 | -0.34(-1.94%) |
Jun 03, 2010 | 17.21 | 17.50 | 17.17 | 17.36 | 12,267,953 | +0.16(+0.91%) |
Jun 02, 2010 | 17.02 | 17.21 | 16.95 | 17.20 | 12,784,648 | +0.11(+0.65%) |
Jun 01, 2010 | 17.18 | 17.34 | 17.05 | 17.09 | 16,675,978 | -0.28(-1.63%) |
May 28, 2010 | 17.37 | 17.66 | 17.33 | 17.37 | 14,761,679 | +0.07(+0.38%) |
May 27, 2010 | 17.28 | 17.33 | 17.04 | 17.31 | 11,974,798 | +0.23(+1.37%) |
May 26, 2010 | 17.39 | 17.44 | 17.05 | 17.07 | 486 | -0.11(-0.65%) |
May 25, 2010 | 17.12 | 17.22 | 16.78 | 17.18 | 243 | -0.02(-0.12%) |
May 24, 2010 | 16.72 | 17.41 | 16.65 | 17.21 | 27,061,868 | +0.47(+2.83%) |
May 21, 2010 | 16.90 | 16.95 | 16.69 | 16.73 | 39,369,812 | -0.32(-1.91%) |
May 20, 2010 | 17.18 | 17.32 | 17.06 | 17.06 | 28,713,294 | -0.47(-2.68%) |
May 19, 2010 | 17.85 | 17.90 | 17.44 | 17.53 | 27,268,478 | -0.33(-1.82%) |
May 18, 2010 | 17.63 | 18.03 | 17.50 | 17.85 | 6,708 | +0.39(+2.21%) |
May 17, 2010 | 17.77 | 17.83 | 17.32 | 17.46 | 26,139,256 | -0.44(-2.48%) |
May 14, 2010 | 17.91 | 18.15 | 17.76 | 17.91 | 16,559,836 | -0.26(-1.43%) |
May 13, 2010 | 18.40 | 18.53 | 18.14 | 18.17 | 18,152,368 | -0.51(-2.75%) |
May 12, 2010 | 18.75 | 18.75 | 18.43 | 18.68 | 25,206,008 | -0.04(-0.20%) |
May 11, 2010 | 18.75 | 18.88 | 18.66 | 18.72 | 18,167,160 | -0.33(-1.71%) |
May 10, 2010 | 18.97 | 19.08 | 18.95 | 19.04 | 14,305,984 | +0.48(+2.59%) |
May 07, 2010 | 18.85 | 18.86 | 18.35 | 18.56 | 34,344,192 | -0.33(-1.74%) |
May 06, 2010 | 18.88 | 19.41 | 18.60 | 18.89 | 8,750 | +0.30(+1.60%) |
May 05, 2010 | 18.68 | 18.79 | 18.56 | 18.59 | 32,288,120 | +0.05(+0.26%) |
May 04, 2010 | 18.58 | 19.05 | 18.45 | 18.55 | 243 | -1.00(-5.10%) |