Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.48 | 17.54 | 16.76 | 17.48 | 1,564,027 | -0.07(-0.43%) |
Jul 29, 2010 | 17.66 | 17.89 | 17.36 | 17.55 | 1,611,646 | -0.29(-1.62%) |
Jul 28, 2010 | 17.84 | 18.21 | 17.83 | 17.84 | 11,389 | -0.12(-0.65%) |
Jul 27, 2010 | 17.96 | 18.11 | 17.82 | 17.96 | 8,563 | +0.09(+0.50%) |
Jul 26, 2010 | 17.59 | 17.88 | 17.51 | 17.87 | 1,327,651 | +0.30(+1.73%) |
Jul 23, 2010 | 17.39 | 17.57 | 17.39 | 17.57 | 1,590,991 | +0.17(+0.97%) |
Jul 22, 2010 | 17.27 | 17.50 | 17.26 | 17.40 | 2,017,803 | +0.31(+1.83%) |
Jul 21, 2010 | 17.42 | 17.49 | 17.00 | 17.09 | 1,535,347 | -0.26(-1.51%) |
Jul 20, 2010 | 16.99 | 17.35 | 16.85 | 17.35 | 1,392,781 | +0.19(+1.09%) |
Jul 19, 2010 | 17.25 | 17.30 | 17.04 | 17.16 | 1,093,869 | -0.02(-0.11%) |
Jul 16, 2010 | 17.18 | 17.40 | 17.17 | 17.18 | 2,162,976 | -0.33(-1.87%) |
Jul 15, 2010 | 17.38 | 17.55 | 17.17 | 17.51 | 1,302,720 | +0.07(+0.43%) |
Jul 14, 2010 | 17.59 | 17.68 | 17.34 | 17.43 | 2,089,319 | -0.20(-1.14%) |
Jul 13, 2010 | 17.65 | 17.67 | 17.49 | 17.63 | 2,024,972 | +0.07(+0.37%) |
Jul 12, 2010 | 17.59 | 17.69 | 17.40 | 17.57 | 1,942,847 | -0.05(-0.29%) |
Jul 09, 2010 | 17.62 | 17.62 | 17.26 | 17.62 | 1,900,215 | +0.37(+2.14%) |
Jul 08, 2010 | 17.32 | 17.40 | 17.14 | 17.25 | 3,288,277 | +0.09(+0.54%) |
Jul 07, 2010 | 16.92 | 17.16 | 16.80 | 17.16 | 2,769,026 | +0.23(+1.35%) |
Jul 06, 2010 | 16.83 | 17.01 | 16.70 | 16.93 | 2,298,617 | +0.13(+0.75%) |
Jul 02, 2010 | 16.80 | 17.08 | 16.72 | 16.80 | 2,258,320 | -0.00(-0.03%) |
Jul 01, 2010 | 16.78 | 16.96 | 16.65 | 16.81 | 2,182,175 | +0.08(+0.47%) |
Jun 30, 2010 | 16.76 | 16.93 | 16.69 | 16.73 | 3,214,628 | -0.13(-0.75%) |
Jun 29, 2010 | 16.85 | 17.17 | 16.78 | 16.85 | 428 | -0.64(-3.68%) |
Jun 25, 2010 | 17.50 | 17.67 | 17.09 | 17.50 | 47,177,988 | +0.05(+0.27%) |
Jun 24, 2010 | 17.50 | 17.61 | 17.20 | 17.45 | 5,051,697 | -0.05(-0.29%) |
Jun 23, 2010 | 17.56 | 17.63 | 17.32 | 17.50 | 3,316,460 | -0.14(-0.79%) |
Jun 22, 2010 | 17.98 | 18.10 | 17.59 | 17.64 | 4,137,181 | -0.30(-1.69%) |
Jun 21, 2010 | 18.24 | 18.27 | 17.89 | 17.95 | 1,758,387 | -0.08(-0.44%) |
Jun 18, 2010 | 18.02 | 18.22 | 18.01 | 18.02 | 2,677,369 | -0.00(-0.03%) |
Jun 17, 2010 | 18.19 | 18.19 | 17.81 | 18.03 | 39,113 | -0.11(-0.59%) |
Jun 16, 2010 | 17.99 | 18.16 | 17.89 | 18.14 | 1,926,564 | +0.03(+0.15%) |
Jun 15, 2010 | 17.53 | 18.15 | 17.52 | 18.11 | 2,564,191 | +0.63(+3.63%) |
Jun 14, 2010 | 17.41 | 17.66 | 17.27 | 17.47 | 2,030,036 | +0.31(+1.80%) |
Jun 11, 2010 | 16.97 | 17.21 | 16.86 | 17.17 | 2,317,058 | +0.05(+0.27%) |
Jun 10, 2010 | 16.88 | 17.13 | 16.79 | 17.12 | 1,319,961 | +0.50(+3.01%) |
Jun 09, 2010 | 16.61 | 16.71 | 16.55 | 16.62 | 1,477,080 | +0.11(+0.68%) |
Jun 08, 2010 | 16.32 | 16.51 | 16.14 | 16.51 | 1,603,856 | +0.23(+1.41%) |
Jun 07, 2010 | 16.41 | 16.43 | 16.17 | 16.28 | 1,740,187 | -0.03(-0.17%) |
Jun 04, 2010 | 16.31 | 16.57 | 16.26 | 16.31 | 1,394,068 | -0.43(-2.59%) |
Jun 03, 2010 | 16.83 | 16.83 | 16.36 | 16.74 | 1,399,571 | -0.07(-0.39%) |
Jun 02, 2010 | 16.51 | 16.81 | 16.32 | 16.81 | 8,101 | +0.38(+2.33%) |
Jun 01, 2010 | 16.54 | 16.97 | 16.40 | 16.42 | 1,524,083 | -0.06(-0.37%) |
May 28, 2010 | 16.48 | 16.73 | 16.36 | 16.48 | 1,243,208 | -0.01(-0.06%) |
May 27, 2010 | 16.42 | 16.72 | 16.32 | 16.49 | 1,243,362 | +0.39(+2.44%) |
May 26, 2010 | 16.22 | 16.49 | 16.01 | 16.10 | 428 | -0.04(-0.23%) |
May 25, 2010 | 15.70 | 16.17 | 15.53 | 16.14 | 1,448,000 | -0.14(-0.86%) |
May 24, 2010 | 16.32 | 16.47 | 16.12 | 16.28 | 1,091,688 | -0.09(-0.54%) |
May 21, 2010 | 15.98 | 16.41 | 15.76 | 16.37 | 2,198,506 | +0.21(+1.30%) |
May 20, 2010 | 16.21 | 16.37 | 16.16 | 16.16 | 2,196,167 | -0.86(-5.07%) |
May 19, 2010 | 17.15 | 17.26 | 16.78 | 17.02 | 1,307,906 | -0.32(-1.83%) |
May 18, 2010 | 17.54 | 17.56 | 17.27 | 17.34 | 1,178,907 | +0.05(+0.30%) |
May 17, 2010 | 17.50 | 17.50 | 16.95 | 17.29 | 1,174,317 | -0.18(-1.03%) |
May 14, 2010 | 17.47 | 17.68 | 17.31 | 17.47 | 1,267,592 | -0.31(-1.75%) |
May 13, 2010 | 17.92 | 18.01 | 17.78 | 17.78 | 688,290 | -0.23(-1.29%) |
May 12, 2010 | 17.83 | 18.02 | 17.79 | 18.01 | 1,533,160 | +0.22(+1.22%) |
May 11, 2010 | 17.86 | 17.95 | 17.76 | 17.79 | 1,206,399 | +0.35(+1.99%) |
May 10, 2010 | 17.30 | 17.47 | 17.27 | 17.44 | 1,075,699 | +0.73(+4.35%) |
May 07, 2010 | 17.23 | 17.25 | 16.46 | 16.72 | 1,317,201 | -0.35(-2.04%) |
May 06, 2010 | 17.00 | 17.65 | 16.35 | 17.07 | 1,312,620 | -0.07(-0.43%) |
May 05, 2010 | 16.96 | 17.20 | 16.48 | 17.14 | 958,113 | +0.41(+2.44%) |
May 04, 2010 | 16.61 | 16.82 | 16.46 | 16.73 | 571,840 | -0.16(-0.93%) |