Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.39 | 17.50 | 16.84 | 17.39 | 3,818,194 | +0.20(+1.16%) |
Jul 29, 2010 | 17.84 | 17.85 | 17.03 | 17.19 | 3,887,435 | -0.78(-4.35%) |
Jul 28, 2010 | 17.97 | 18.05 | 17.74 | 17.97 | 266 | +0.00(+0.00%) |
Jul 27, 2010 | 17.97 | 18.02 | 17.78 | 17.97 | 354 | +0.14(+0.77%) |
Jul 26, 2010 | 17.57 | 17.96 | 17.57 | 17.84 | 2,971,784 | +0.28(+1.62%) |
Jul 23, 2010 | 17.21 | 17.61 | 17.02 | 17.55 | 4,724,736 | +0.38(+2.19%) |
Jul 22, 2010 | 17.15 | 17.30 | 17.03 | 17.18 | 1,687 | +0.28(+1.63%) |
Jul 21, 2010 | 17.28 | 17.38 | 16.79 | 16.90 | 2,890,681 | -0.38(-2.22%) |
Jul 20, 2010 | 17.28 | 17.31 | 16.82 | 17.28 | 2,483,572 | +0.06(+0.36%) |
Jul 19, 2010 | 17.10 | 17.33 | 16.88 | 17.22 | 2,188,193 | +0.16(+0.94%) |
Jul 16, 2010 | 17.06 | 17.50 | 17.02 | 17.06 | 2,057,664 | -0.48(-2.71%) |
Jul 15, 2010 | 17.44 | 17.60 | 17.25 | 17.54 | 2,519,257 | +0.05(+0.26%) |
Jul 14, 2010 | 17.54 | 17.64 | 17.15 | 17.49 | 1,660,317 | -0.07(-0.39%) |
Jul 13, 2010 | 17.79 | 17.89 | 17.31 | 17.56 | 1,225 | -0.08(-0.43%) |
Jul 12, 2010 | 17.32 | 17.64 | 17.22 | 17.64 | 2,321,360 | +0.28(+1.63%) |
Jul 09, 2010 | 17.35 | 17.35 | 17.02 | 17.35 | 1,981,609 | +0.23(+1.34%) |
Jul 08, 2010 | 17.18 | 17.20 | 16.88 | 17.12 | 3,604,236 | +0.17(+1.00%) |
Jul 07, 2010 | 16.43 | 17.00 | 16.40 | 16.95 | 4,218,297 | +0.57(+3.46%) |
Jul 06, 2010 | 16.38 | 16.66 | 16.23 | 16.39 | 2,426 | +0.28(+1.76%) |
Jul 02, 2010 | 16.10 | 16.49 | 16.10 | 16.10 | 3,753,347 | -0.24(-1.45%) |
Jul 01, 2010 | 16.34 | 16.38 | 16.13 | 16.34 | 130 | +0.08(+0.47%) |
Jun 30, 2010 | 16.22 | 16.71 | 16.15 | 16.26 | 1,348 | -0.04(-0.23%) |
Jun 29, 2010 | 16.68 | 16.68 | 16.19 | 16.30 | 4,384,633 | -0.45(-2.70%) |
Jun 25, 2010 | 16.75 | 16.85 | 16.50 | 16.75 | 4,213,673 | +0.05(+0.32%) |
Jun 24, 2010 | 16.95 | 17.31 | 16.65 | 16.70 | 2,530,199 | -0.33(-1.94%) |
Jun 23, 2010 | 17.18 | 17.28 | 16.88 | 17.03 | 3,080,888 | -0.15(-0.85%) |
Jun 22, 2010 | 17.95 | 18.00 | 17.08 | 17.18 | 5,816,734 | -0.92(-5.09%) |
Jun 21, 2010 | 18.34 | 18.74 | 17.96 | 18.10 | 3,264,849 | -0.03(-0.17%) |
Jun 18, 2010 | 18.13 | 18.22 | 17.82 | 18.13 | 4,998,804 | +0.28(+1.55%) |
Jun 17, 2010 | 17.84 | 17.96 | 17.66 | 17.85 | 2,828,385 | -0.05(-0.26%) |
Jun 16, 2010 | 17.88 | 18.19 | 17.77 | 17.90 | 4,368,582 | -0.18(-0.98%) |
Jun 15, 2010 | 17.71 | 18.08 | 17.70 | 18.07 | 3,600,464 | +0.50(+2.84%) |
Jun 14, 2010 | 17.77 | 18.03 | 17.55 | 17.57 | 3,286,039 | -0.02(-0.09%) |
Jun 11, 2010 | 17.81 | 17.98 | 17.30 | 17.59 | 4,031,927 | -0.37(-2.05%) |
Jun 10, 2010 | 17.87 | 18.11 | 17.67 | 17.96 | 5,144,092 | +0.61(+3.49%) |
Jun 09, 2010 | 17.38 | 17.97 | 17.29 | 17.35 | 7,866,986 | +0.08(+0.44%) |
Jun 08, 2010 | 17.33 | 17.38 | 16.89 | 17.28 | 4,404,611 | +0.01(+0.04%) |
Jun 07, 2010 | 17.48 | 17.71 | 17.24 | 17.27 | 3,917,857 | +0.01(+0.04%) |
Jun 04, 2010 | 17.26 | 17.71 | 17.22 | 17.26 | 7,425,719 | -0.70(-3.89%) |
Jun 03, 2010 | 17.57 | 18.02 | 17.44 | 17.96 | 7,223,627 | +0.47(+2.67%) |
Jun 02, 2010 | 17.04 | 17.51 | 16.98 | 17.49 | 3,646,679 | +0.48(+2.84%) |
Jun 01, 2010 | 17.68 | 17.73 | 17.01 | 17.01 | 4,666,385 | -0.90(-5.01%) |
May 28, 2010 | 17.90 | 18.12 | 17.66 | 17.90 | 3,841,336 | +0.25(+1.43%) |
May 27, 2010 | 17.30 | 17.66 | 17.21 | 17.65 | 4,415,661 | +0.70(+4.12%) |
May 26, 2010 | 16.79 | 17.27 | 16.62 | 16.95 | 1,425 | +0.32(+1.94%) |
May 25, 2010 | 16.09 | 16.65 | 15.71 | 16.63 | 5,822,328 | +0.07(+0.42%) |
May 24, 2010 | 16.57 | 16.92 | 16.49 | 16.56 | 2,984,391 | -0.15(-0.92%) |
May 21, 2010 | 16.29 | 16.82 | 16.10 | 16.72 | 7,246,913 | +0.22(+1.35%) |
May 20, 2010 | 16.57 | 16.79 | 16.49 | 16.49 | 6,859,480 | -0.75(-4.36%) |
May 19, 2010 | 17.17 | 17.39 | 16.89 | 17.25 | 5,278,219 | -0.08(-0.49%) |
May 18, 2010 | 17.34 | 17.75 | 17.15 | 17.33 | 5,850,877 | -0.08(-0.44%) |
May 17, 2010 | 17.44 | 17.64 | 17.03 | 17.41 | 4,253,762 | -0.01(-0.04%) |
May 14, 2010 | 17.41 | 17.83 | 17.18 | 17.41 | 5,410,587 | -0.54(-3.03%) |
May 13, 2010 | 17.87 | 18.44 | 17.74 | 17.96 | 4,879,743 | +0.03(+0.17%) |
May 12, 2010 | 16.86 | 17.94 | 16.86 | 17.93 | 5,960,271 | +1.08(+6.42%) |
May 11, 2010 | 16.87 | 17.27 | 16.84 | 16.85 | 5,162,514 | -0.08(-0.45%) |
May 10, 2010 | 16.93 | 17.03 | 16.75 | 16.92 | 11,820,958 | -0.44(-2.52%) |
May 07, 2010 | 17.44 | 17.90 | 16.95 | 17.36 | 8,271,330 | -0.11(-0.61%) |
May 06, 2010 | 17.51 | 18.09 | 16.72 | 17.47 | 3,669 | -0.62(-3.43%) |
May 05, 2010 | 18.33 | 18.53 | 17.94 | 18.09 | 5,020,250 | -0.52(-2.80%) |
May 04, 2010 | 19.04 | 19.17 | 18.50 | 18.61 | 6,212,882 | -0.69(-3.58%) |