Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.19 | 17.55 | 17.18 | 17.35 | 1,761,901 | -0.12(-0.68%) |
Jul 29, 2010 | 17.66 | 17.69 | 17.28 | 17.47 | 2,074,521 | +0.02(+0.11%) |
Jul 28, 2010 | 17.68 | 17.68 | 17.26 | 17.45 | 2,065,148 | -0.20(-1.11%) |
Jul 27, 2010 | 17.70 | 17.70 | 17.56 | 17.65 | 1,506,882 | +0.06(+0.36%) |
Jul 26, 2010 | 17.36 | 17.58 | 17.28 | 17.58 | 1,157,179 | +0.23(+1.34%) |
Jul 23, 2010 | 17.16 | 17.38 | 17.07 | 17.35 | 1,381,334 | +0.20(+1.14%) |
Jul 22, 2010 | 16.92 | 17.18 | 16.87 | 17.16 | 2,017,981 | +0.47(+2.79%) |
Jul 21, 2010 | 17.11 | 17.14 | 16.67 | 16.69 | 1,527,707 | -0.35(-2.07%) |
Jul 20, 2010 | 16.65 | 17.05 | 16.48 | 17.04 | 1,834,721 | +0.18(+1.05%) |
Jul 19, 2010 | 16.80 | 16.93 | 16.66 | 16.87 | 1,354,305 | +0.10(+0.60%) |
Jul 16, 2010 | 17.23 | 17.25 | 16.74 | 16.77 | 2,029,755 | -0.55(-3.20%) |
Jul 15, 2010 | 17.40 | 17.42 | 17.11 | 17.32 | 1,510,050 | -0.01(-0.04%) |
Jul 14, 2010 | 17.29 | 17.44 | 17.11 | 17.33 | 1,769,656 | -0.06(-0.36%) |
Jul 13, 2010 | 17.15 | 17.43 | 17.15 | 17.39 | 1,984,173 | +0.36(+2.11%) |
Jul 12, 2010 | 17.00 | 17.10 | 16.92 | 17.03 | 1,791,618 | -0.03(-0.15%) |
Jul 09, 2010 | 16.82 | 17.06 | 16.79 | 17.05 | 1,466,124 | +0.16(+0.97%) |
Jul 08, 2010 | 16.77 | 16.89 | 16.59 | 16.89 | 2,226,097 | +0.31(+1.90%) |
Jul 07, 2010 | 16.15 | 16.59 | 16.08 | 16.58 | 1,969,466 | +0.50(+3.13%) |
Jul 06, 2010 | 16.21 | 16.32 | 15.90 | 16.07 | 1,796,681 | -0.01(-0.04%) |
Jul 02, 2010 | 16.17 | 16.27 | 15.93 | 16.08 | 1,579,789 | -0.02(-0.12%) |
Jul 01, 2010 | 16.36 | 16.41 | 15.94 | 16.10 | 2,612,613 | -0.20(-1.20%) |
Jun 30, 2010 | 16.50 | 16.58 | 16.29 | 16.29 | 2,298,718 | -0.21(-1.26%) |
Jun 29, 2010 | 16.86 | 16.92 | 16.41 | 16.50 | 2,937,014 | -0.73(-4.24%) |
Jun 25, 2010 | 17.08 | 17.24 | 16.91 | 17.23 | 1,728,298 | +0.26(+1.52%) |
Jun 24, 2010 | 17.19 | 17.21 | 16.92 | 16.97 | 1,656,804 | -0.23(-1.35%) |
Jun 23, 2010 | 17.40 | 17.47 | 17.10 | 17.21 | 1,884,307 | -0.14(-0.80%) |
Jun 22, 2010 | 17.54 | 17.59 | 17.31 | 17.34 | 2,413,398 | -0.09(-0.54%) |
Jun 21, 2010 | 17.73 | 17.76 | 17.38 | 17.44 | 1,973,768 | -0.13(-0.73%) |
Jun 18, 2010 | 17.63 | 17.63 | 17.51 | 17.57 | 1,721,608 | +0.01(+0.04%) |
Jun 17, 2010 | 17.57 | 17.57 | 17.39 | 17.56 | 2,058,448 | +0.08(+0.46%) |
Jun 16, 2010 | 17.57 | 17.61 | 17.39 | 17.48 | 1,606,116 | -0.17(-0.95%) |
Jun 15, 2010 | 17.38 | 17.69 | 17.32 | 17.65 | 1,689,141 | +0.28(+1.61%) |
Jun 14, 2010 | 17.45 | 17.54 | 17.29 | 17.37 | 1,972,233 | +0.05(+0.29%) |
Jun 11, 2010 | 17.03 | 17.33 | 16.99 | 17.32 | 1,274,635 | +0.12(+0.69%) |
Jun 10, 2010 | 16.83 | 17.22 | 16.73 | 17.20 | 1,903,664 | +0.65(+3.90%) |
Jun 09, 2010 | 16.72 | 16.75 | 16.50 | 16.56 | 1,842,930 | -0.04(-0.26%) |
Jun 08, 2010 | 16.33 | 16.62 | 16.15 | 16.60 | 1,975,834 | +0.30(+1.87%) |
Jun 07, 2010 | 16.51 | 16.58 | 16.29 | 16.29 | 2,128,053 | -0.09(-0.57%) |
Jun 04, 2010 | 16.78 | 16.81 | 16.38 | 16.39 | 2,259,859 | -0.67(-3.93%) |
Jun 03, 2010 | 17.06 | 17.12 | 16.89 | 17.06 | 1,140,101 | +0.02(+0.15%) |
Jun 02, 2010 | 16.70 | 17.04 | 16.57 | 17.03 | 1,504,693 | +0.47(+2.85%) |
Jun 01, 2010 | 16.75 | 17.02 | 16.56 | 16.56 | 2,311,668 | -0.32(-1.91%) |
May 28, 2010 | 16.92 | 17.03 | 16.75 | 16.88 | 1,981,267 | -0.04(-0.22%) |
May 27, 2010 | 16.61 | 16.92 | 16.40 | 16.92 | 2,308,238 | +0.65(+3.97%) |
May 26, 2010 | 16.58 | 16.58 | 16.23 | 16.28 | 1,972,478 | -0.12(-0.72%) |
May 25, 2010 | 16.19 | 16.39 | 15.93 | 16.39 | 2,944,618 | -0.06(-0.34%) |
May 24, 2010 | 16.75 | 16.77 | 16.45 | 16.45 | 1,475,849 | -0.32(-1.89%) |
May 21, 2010 | 16.24 | 16.77 | 16.16 | 16.77 | 2,558,427 | +0.23(+1.39%) |
May 20, 2010 | 16.69 | 16.96 | 16.50 | 16.54 | 2,884,628 | -0.64(-3.72%) |
May 19, 2010 | 17.11 | 17.33 | 16.96 | 17.18 | 1,618,499 | +0.07(+0.44%) |
May 18, 2010 | 17.44 | 17.49 | 17.08 | 17.10 | 2,717,237 | -0.16(-0.90%) |
May 17, 2010 | 17.05 | 17.30 | 16.97 | 17.26 | 2,137,143 | +0.24(+1.42%) |
May 14, 2010 | 17.12 | 17.16 | 16.92 | 17.02 | 2,280,431 | -0.20(-1.15%) |
May 13, 2010 | 17.32 | 17.41 | 17.21 | 17.21 | 1,641,456 | -0.07(-0.40%) |
May 12, 2010 | 17.18 | 17.30 | 17.10 | 17.28 | 1,641,484 | +0.23(+1.35%) |
May 11, 2010 | 17.18 | 17.31 | 16.95 | 17.05 | 2,267,482 | -0.11(-0.62%) |
May 10, 2010 | 17.00 | 17.20 | 16.92 | 17.16 | 2,813,968 | +0.65(+3.95%) |
May 07, 2010 | 16.85 | 16.98 | 16.44 | 16.51 | 4,485,210 | -0.25(-1.52%) |
May 06, 2010 | 17.31 | 17.40 | 16.21 | 16.76 | 4,280,818 | -0.57(-3.26%) |
May 05, 2010 | 17.33 | 17.46 | 16.81 | 17.33 | 3,007,983 | -0.06(-0.36%) |
May 04, 2010 | 17.68 | 17.68 | 17.26 | 17.39 | 2,537,071 | -0.44(-2.47%) |