Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.93 | 18.05 | 17.77 | 17.93 | 4,895,574 | +0.01(+0.03%) |
Jul 29, 2010 | 18.03 | 18.11 | 17.86 | 17.93 | 10,148 | -0.14(-0.79%) |
Jul 28, 2010 | 18.29 | 18.33 | 18.06 | 18.07 | 3,087,578 | -0.16(-0.90%) |
Jul 27, 2010 | 18.22 | 18.29 | 18.05 | 18.24 | 16,935 | -0.26(-1.42%) |
Jul 26, 2010 | 18.25 | 18.50 | 18.22 | 18.50 | 4,137,105 | +0.12(+0.66%) |
Jul 23, 2010 | 18.46 | 18.49 | 18.25 | 18.38 | 5,392,658 | -0.08(-0.44%) |
Jul 22, 2010 | 18.33 | 18.61 | 18.33 | 18.46 | 28,803 | +0.15(+0.83%) |
Jul 21, 2010 | 18.19 | 18.32 | 18.11 | 18.31 | 7,753,402 | -0.01(-0.03%) |
Jul 20, 2010 | 17.99 | 18.34 | 17.98 | 18.31 | 35,115 | +0.06(+0.33%) |
Jul 19, 2010 | 18.31 | 18.40 | 18.19 | 18.25 | 3,115,763 | -0.09(-0.47%) |
Jul 16, 2010 | 18.34 | 18.65 | 18.28 | 18.34 | 4,779,908 | -0.40(-2.12%) |
Jul 15, 2010 | 18.66 | 18.79 | 18.51 | 18.74 | 8,206,493 | +0.43(+2.37%) |
Jul 14, 2010 | 18.06 | 19.13 | 17.27 | 18.30 | 62,342 | +0.32(+1.76%) |
Jul 13, 2010 | 17.92 | 18.11 | 17.82 | 17.99 | 7,342 | +0.43(+2.44%) |
Jul 12, 2010 | 17.49 | 17.71 | 17.47 | 17.56 | 5,548,038 | +0.02(+0.09%) |
Jul 09, 2010 | 17.54 | 17.55 | 17.14 | 17.54 | 7,165,643 | -0.04(-0.20%) |
Jul 08, 2010 | 17.33 | 17.58 | 17.31 | 17.58 | 14,418 | +0.24(+1.36%) |
Jul 07, 2010 | 17.07 | 17.34 | 17.07 | 17.34 | 4,765,505 | +0.16(+0.91%) |
Jul 06, 2010 | 17.02 | 17.32 | 17.02 | 17.18 | 36,065 | +0.18(+1.04%) |
Jul 02, 2010 | 17.01 | 17.10 | 16.90 | 17.01 | 3,539,688 | -0.07(-0.41%) |
Jul 01, 2010 | 17.19 | 17.21 | 16.89 | 17.08 | 4,501,600 | -0.05(-0.26%) |
Jun 30, 2010 | 17.16 | 17.34 | 17.09 | 17.12 | 4,111 | +0.08(+0.47%) |
Jun 29, 2010 | 17.33 | 17.35 | 16.96 | 17.04 | 33,850 | -0.38(-2.20%) |
Jun 25, 2010 | 17.43 | 17.48 | 17.31 | 17.43 | 3,905,402 | -0.18(-1.03%) |
Jun 24, 2010 | 17.75 | 17.77 | 17.60 | 17.61 | 40,686 | -0.01(-0.06%) |
Jun 23, 2010 | 17.72 | 17.72 | 17.45 | 17.62 | 3,579,562 | -0.04(-0.20%) |
Jun 22, 2010 | 17.72 | 17.89 | 17.64 | 17.65 | 9,958 | -0.07(-0.40%) |
Jun 21, 2010 | 17.90 | 17.93 | 17.69 | 17.72 | 3,777,706 | -0.15(-0.82%) |
Jun 18, 2010 | 17.87 | 17.98 | 17.85 | 17.87 | 4,135,149 | -0.34(-1.85%) |
Jun 17, 2010 | 18.21 | 18.26 | 18.09 | 18.21 | 2,648,819 | -0.13(-0.69%) |
Jun 16, 2010 | 18.21 | 18.45 | 18.14 | 18.33 | 6,800,824 | +0.20(+1.08%) |
Jun 15, 2010 | 18.05 | 18.15 | 17.96 | 18.14 | 10,289 | +0.39(+2.21%) |
Jun 14, 2010 | 17.84 | 17.94 | 17.71 | 17.74 | 2,885,336 | +0.14(+0.77%) |
Jun 11, 2010 | 17.40 | 17.64 | 17.37 | 17.61 | 3,797,722 | +0.35(+2.01%) |
Jun 10, 2010 | 17.24 | 17.39 | 17.17 | 17.26 | 4,043 | +0.29(+1.72%) |
Jun 09, 2010 | 17.03 | 17.17 | 16.92 | 16.97 | 3,775,366 | +0.05(+0.30%) |
Jun 08, 2010 | 16.92 | 16.96 | 16.71 | 16.92 | 3,193 | -0.03(-0.18%) |
Jun 07, 2010 | 17.06 | 17.21 | 16.93 | 16.95 | 2,883,922 | -0.11(-0.65%) |
Jun 04, 2010 | 17.06 | 17.36 | 17.01 | 17.06 | 3,229,895 | -0.53(-3.01%) |
Jun 03, 2010 | 17.65 | 17.71 | 17.49 | 17.59 | 3,536,883 | +0.06(+0.34%) |
Jun 02, 2010 | 17.33 | 17.53 | 17.23 | 17.53 | 16,565 | +0.58(+3.42%) |
Jun 01, 2010 | 17.05 | 17.23 | 16.95 | 16.95 | 5,398,600 | +0.10(+0.60%) |
May 28, 2010 | 16.85 | 17.07 | 16.80 | 16.85 | 3,387,011 | +0.05(+0.30%) |
May 27, 2010 | 16.53 | 16.81 | 16.47 | 16.80 | 4,245,489 | +0.51(+3.15%) |
May 26, 2010 | 16.42 | 16.57 | 16.24 | 16.28 | 5,430,838 | -0.29(-1.76%) |
May 25, 2010 | 16.28 | 16.58 | 16.19 | 16.58 | 37,244 | -0.00(-0.03%) |
May 24, 2010 | 16.57 | 16.76 | 16.52 | 16.58 | 3,420,939 | -0.18(-1.05%) |
May 21, 2010 | 16.35 | 16.81 | 16.32 | 16.76 | 4,965,093 | -0.03(-0.15%) |
May 20, 2010 | 16.85 | 17.03 | 16.77 | 16.78 | 5,682,675 | -0.48(-2.77%) |
May 19, 2010 | 16.94 | 17.34 | 16.93 | 17.26 | 7,314,951 | +0.31(+1.84%) |
May 18, 2010 | 17.19 | 17.28 | 16.94 | 16.95 | 11,648 | -0.41(-2.38%) |
May 17, 2010 | 17.20 | 17.41 | 17.12 | 17.36 | 4,910,822 | +0.17(+0.97%) |
May 14, 2010 | 17.19 | 17.48 | 17.11 | 17.19 | 4,846,137 | -0.47(-2.68%) |
May 13, 2010 | 17.75 | 17.82 | 17.65 | 17.67 | 2,120,523 | -0.16(-0.88%) |
May 12, 2010 | 17.79 | 17.91 | 17.72 | 17.82 | 3,172,368 | +0.02(+0.08%) |
May 11, 2010 | 17.93 | 17.98 | 17.78 | 17.81 | 2,607 | +0.04(+0.23%) |
May 10, 2010 | 17.74 | 17.81 | 17.68 | 17.77 | 4,286,686 | +0.55(+3.19%) |
May 07, 2010 | 17.39 | 17.50 | 16.92 | 17.22 | 7,473,988 | -0.35(-2.01%) |
May 06, 2010 | 18.06 | 18.32 | 16.74 | 17.57 | 1,191 | -0.66(-3.64%) |
May 05, 2010 | 18.30 | 18.32 | 18.09 | 18.24 | 4,433,339 | -0.14(-0.74%) |
May 04, 2010 | 18.42 | 18.46 | 18.28 | 18.37 | 4,317,185 | -0.24(-1.28%) |