Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.44 | 17.55 | 16.74 | 17.44 | 2,953,040 | +0.37(+2.15%) |
Jul 29, 2010 | 17.32 | 17.52 | 16.91 | 17.07 | 1,720,777 | -0.22(-1.27%) |
Jul 28, 2010 | 17.15 | 17.34 | 17.05 | 17.30 | 2,916,807 | +0.02(+0.11%) |
Jul 27, 2010 | 17.59 | 17.59 | 17.27 | 17.28 | 2,158,184 | -0.19(-1.10%) |
Jul 26, 2010 | 17.14 | 17.53 | 17.14 | 17.47 | 1,629,755 | +0.28(+1.60%) |
Jul 23, 2010 | 17.07 | 17.28 | 16.96 | 17.19 | 3,061,191 | +0.13(+0.75%) |
Jul 22, 2010 | 16.74 | 17.09 | 16.72 | 17.07 | 2,136,024 | +0.40(+2.42%) |
Jul 21, 2010 | 16.98 | 17.07 | 16.60 | 16.66 | 2,176,233 | -0.29(-1.73%) |
Jul 20, 2010 | 16.75 | 16.98 | 16.71 | 16.96 | 1,687,110 | +0.04(+0.22%) |
Jul 19, 2010 | 16.96 | 17.18 | 16.80 | 16.92 | 1,534,012 | +0.06(+0.38%) |
Jul 16, 2010 | 16.85 | 17.37 | 16.84 | 16.85 | 1,879,454 | -0.51(-2.96%) |
Jul 15, 2010 | 17.41 | 17.46 | 17.16 | 17.37 | 2,228,022 | +0.02(+0.11%) |
Jul 14, 2010 | 17.19 | 17.37 | 17.13 | 17.35 | 1,396,728 | +0.11(+0.64%) |
Jul 13, 2010 | 17.44 | 17.54 | 17.19 | 17.24 | 2,296,958 | +0.06(+0.37%) |
Jul 12, 2010 | 17.26 | 17.50 | 17.12 | 17.18 | 1,585,053 | -0.16(-0.90%) |
Jul 09, 2010 | 17.33 | 17.33 | 17.08 | 17.33 | 1,771,092 | +0.17(+1.02%) |
Jul 08, 2010 | 17.29 | 17.29 | 16.84 | 17.16 | 1,487,588 | +0.09(+0.54%) |
Jul 07, 2010 | 16.67 | 17.07 | 16.67 | 17.07 | 1,424,377 | +0.38(+2.26%) |
Jul 06, 2010 | 16.69 | 16.95 | 16.49 | 16.69 | 3,120,452 | +0.28(+1.73%) |
Jul 02, 2010 | 16.40 | 16.48 | 16.08 | 16.40 | 2,240,230 | +0.27(+1.65%) |
Jul 01, 2010 | 15.95 | 16.18 | 15.73 | 16.14 | 3,149,449 | +0.16(+0.98%) |
Jun 30, 2010 | 16.24 | 16.40 | 15.95 | 15.98 | 922 | -0.21(-1.30%) |
Jun 29, 2010 | 16.19 | 16.40 | 16.15 | 16.19 | 326 | -0.38(-2.27%) |
Jun 25, 2010 | 16.57 | 16.71 | 16.29 | 16.57 | 2,169,625 | +0.15(+0.89%) |
Jun 24, 2010 | 16.63 | 16.73 | 16.39 | 16.42 | 1,760,386 | -0.39(-2.29%) |
Jun 23, 2010 | 17.05 | 17.05 | 16.63 | 16.81 | 2,331,676 | -0.17(-1.03%) |
Jun 22, 2010 | 17.38 | 17.51 | 16.95 | 16.98 | 4,068,821 | -0.43(-2.48%) |
Jun 21, 2010 | 17.71 | 17.84 | 17.37 | 17.41 | 2,243,693 | +0.02(+0.11%) |
Jun 18, 2010 | 17.40 | 17.43 | 17.11 | 17.40 | 2,135,206 | +0.14(+0.80%) |
Jun 17, 2010 | 17.23 | 17.28 | 17.02 | 17.26 | 2,431,346 | +0.00(+0.00%) |
Jun 16, 2010 | 17.30 | 17.42 | 17.18 | 17.26 | 2,986,712 | -0.13(-0.74%) |
Jun 15, 2010 | 17.30 | 17.44 | 17.17 | 17.39 | 3,749,138 | +0.31(+1.83%) |
Jun 14, 2010 | 17.31 | 17.52 | 17.06 | 17.07 | 4,896,455 | -0.09(-0.53%) |
Jun 11, 2010 | 16.98 | 17.26 | 16.97 | 17.17 | 1,635,683 | +0.01(+0.05%) |
Jun 10, 2010 | 16.67 | 17.16 | 16.39 | 17.16 | 571 | +0.73(+4.47%) |
Jun 09, 2010 | 16.22 | 16.66 | 16.06 | 16.42 | 5,830,019 | +0.28(+1.76%) |
Jun 08, 2010 | 16.15 | 16.20 | 15.91 | 16.14 | 6,910,064 | +0.06(+0.34%) |
Jun 07, 2010 | 16.58 | 16.66 | 16.06 | 16.08 | 3,912,237 | -0.48(-2.88%) |
Jun 04, 2010 | 16.56 | 17.05 | 16.51 | 16.56 | 3,136,780 | -0.62(-3.63%) |
Jun 03, 2010 | 17.66 | 17.66 | 17.06 | 17.19 | 5,426,049 | -0.08(-0.48%) |
Jun 02, 2010 | 17.26 | 17.30 | 17.05 | 17.27 | 871 | +0.23(+1.35%) |
Jun 01, 2010 | 17.20 | 17.54 | 16.98 | 17.04 | 2,918,638 | -0.03(-0.16%) |
May 28, 2010 | 17.07 | 17.40 | 16.92 | 17.07 | 2,602,548 | -0.38(-2.16%) |
May 27, 2010 | 17.11 | 17.44 | 16.97 | 17.44 | 1,962,345 | +0.73(+4.40%) |
May 26, 2010 | 16.55 | 17.03 | 16.55 | 16.71 | 2,241,473 | +0.23(+1.39%) |
May 25, 2010 | 16.15 | 16.49 | 16.00 | 16.48 | 2,903,902 | -0.13(-0.77%) |
May 24, 2010 | 16.81 | 17.02 | 16.61 | 16.61 | 1,583,451 | -0.19(-1.15%) |
May 21, 2010 | 16.35 | 16.89 | 16.25 | 16.80 | 3,161,272 | +0.27(+1.61%) |
May 20, 2010 | 16.42 | 16.76 | 16.35 | 16.53 | 6,293,673 | -0.33(-1.96%) |
May 19, 2010 | 16.85 | 17.07 | 16.69 | 16.86 | 3,148,362 | -0.17(-1.02%) |
May 18, 2010 | 17.44 | 17.55 | 16.96 | 17.04 | 1,519,219 | -0.27(-1.54%) |
May 17, 2010 | 17.63 | 17.63 | 16.87 | 17.30 | 2,111,391 | -0.18(-1.05%) |
May 14, 2010 | 17.49 | 17.79 | 17.23 | 17.49 | 2,901,764 | -0.38(-2.11%) |
May 13, 2010 | 17.95 | 18.07 | 17.84 | 17.86 | 2,518,066 | -0.09(-0.51%) |
May 12, 2010 | 17.44 | 17.99 | 17.44 | 17.96 | 3,551,164 | +0.53(+3.06%) |
May 11, 2010 | 17.67 | 17.75 | 17.36 | 17.42 | 2,236,815 | -0.25(-1.40%) |
May 10, 2010 | 17.57 | 17.67 | 17.55 | 17.67 | 4,937,952 | +0.94(+5.60%) |
May 07, 2010 | 16.84 | 17.18 | 16.49 | 16.74 | 6,756,040 | +0.01(+0.05%) |
May 06, 2010 | 16.73 | 17.63 | 15.65 | 16.73 | 217 | -0.81(-4.61%) |
May 05, 2010 | 17.66 | 17.95 | 17.39 | 17.53 | 3,428,044 | -0.45(-2.50%) |
May 04, 2010 | 18.71 | 18.74 | 17.98 | 17.98 | 3,193,104 | -1.06(-5.59%) |