Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.55 | 17.55 | 17.44 | 17.55 | 2,388,488 | +0.05(+0.28%) |
Jul 29, 2010 | 17.48 | 17.54 | 17.43 | 17.50 | 1,686,734 | +0.06(+0.33%) |
Jul 28, 2010 | 17.46 | 17.51 | 17.44 | 17.44 | 2,395,233 | -0.05(-0.31%) |
Jul 27, 2010 | 17.56 | 17.58 | 17.44 | 17.50 | 5,242,564 | +0.02(+0.13%) |
Jul 26, 2010 | 17.33 | 17.48 | 17.30 | 17.47 | 5,657,198 | +0.17(+0.98%) |
Jul 23, 2010 | 17.26 | 17.32 | 17.22 | 17.30 | 1,620,901 | +0.04(+0.26%) |
Jul 22, 2010 | 17.18 | 17.27 | 17.17 | 17.26 | 1,008 | +0.13(+0.78%) |
Jul 21, 2010 | 17.19 | 17.19 | 17.12 | 17.13 | 2,490,416 | +0.03(+0.16%) |
Jul 20, 2010 | 16.99 | 17.12 | 16.97 | 17.10 | 1,767,059 | +0.04(+0.26%) |
Jul 19, 2010 | 17.03 | 17.07 | 17.00 | 17.05 | 1,665,902 | +0.08(+0.50%) |
Jul 16, 2010 | 16.97 | 17.04 | 16.94 | 16.97 | 1,461,539 | -0.05(-0.29%) |
Jul 15, 2010 | 17.00 | 17.05 | 16.94 | 17.02 | 1,516,673 | +0.02(+0.13%) |
Jul 14, 2010 | 16.95 | 17.01 | 16.90 | 17.00 | 2,010,987 | +0.06(+0.34%) |
Jul 13, 2010 | 16.86 | 16.98 | 16.86 | 16.94 | 448 | +0.13(+0.80%) |
Jul 12, 2010 | 16.85 | 16.87 | 16.77 | 16.80 | 1,472,255 | -0.01(-0.08%) |
Jul 09, 2010 | 16.82 | 16.85 | 16.71 | 16.82 | 1,837,186 | +0.04(+0.27%) |
Jul 08, 2010 | 16.66 | 16.77 | 16.65 | 16.77 | 1,494,157 | +0.15(+0.88%) |
Jul 07, 2010 | 16.54 | 16.63 | 16.50 | 16.63 | 2,346,243 | +0.12(+0.72%) |
Jul 06, 2010 | 16.55 | 16.60 | 16.49 | 16.51 | 1,172,150 | +0.02(+0.15%) |
Jul 02, 2010 | 16.48 | 16.51 | 16.39 | 16.48 | 1,031,049 | +0.04(+0.27%) |
Jul 01, 2010 | 16.47 | 16.47 | 16.21 | 16.44 | 2,523,834 | +0.02(+0.13%) |
Jun 30, 2010 | 16.29 | 16.45 | 16.29 | 16.42 | 1,696,943 | +0.10(+0.62%) |
Jun 29, 2010 | 16.42 | 16.46 | 16.31 | 16.32 | 2,181,577 | -0.16(-0.94%) |
Jun 25, 2010 | 16.47 | 16.51 | 16.40 | 16.47 | 1,959,650 | +0.07(+0.43%) |
Jun 24, 2010 | 16.40 | 16.41 | 16.33 | 16.40 | 1,908,719 | +0.01(+0.05%) |
Jun 23, 2010 | 16.41 | 16.41 | 16.34 | 16.39 | 1,250,569 | -0.02(-0.11%) |
Jun 22, 2010 | 16.44 | 16.45 | 16.39 | 16.41 | 1,692,192 | -0.02(-0.14%) |
Jun 21, 2010 | 16.55 | 16.58 | 16.40 | 16.43 | 1,654,362 | -0.05(-0.32%) |
Jun 18, 2010 | 16.48 | 16.53 | 16.44 | 16.48 | 2,195,394 | +0.03(+0.16%) |
Jun 17, 2010 | 16.48 | 16.48 | 16.38 | 16.46 | 1,437,767 | +0.02(+0.09%) |
Jun 16, 2010 | 16.48 | 16.51 | 16.44 | 16.44 | 1,574,626 | -0.08(-0.47%) |
Jun 15, 2010 | 16.45 | 16.53 | 16.39 | 16.52 | 2,140,716 | +0.14(+0.84%) |
Jun 14, 2010 | 16.40 | 16.45 | 16.37 | 16.38 | 1,653,414 | +0.01(+0.08%) |
Jun 11, 2010 | 16.21 | 16.37 | 16.17 | 16.37 | 1,305,567 | +0.14(+0.85%) |
Jun 10, 2010 | 16.22 | 16.23 | 16.15 | 16.23 | 1,472,326 | +0.11(+0.69%) |
Jun 09, 2010 | 16.12 | 16.23 | 16.08 | 16.12 | 1,613,128 | +0.04(+0.25%) |
Jun 08, 2010 | 16.16 | 16.16 | 16.04 | 16.08 | 1,552,001 | -0.02(-0.11%) |
Jun 07, 2010 | 16.13 | 16.16 | 16.04 | 16.10 | 1,561,938 | +0.00(+0.00%) |
Jun 04, 2010 | 16.10 | 16.22 | 16.04 | 16.10 | 1,606,153 | -0.19(-1.17%) |
Jun 03, 2010 | 16.30 | 16.34 | 16.27 | 16.29 | 1,770,185 | +0.02(+0.14%) |
Jun 02, 2010 | 16.09 | 16.28 | 16.09 | 16.27 | 1,572,109 | +0.15(+0.94%) |
Jun 01, 2010 | 16.06 | 16.16 | 16.04 | 16.12 | 1,485,488 | +0.00(+0.01%) |
May 28, 2010 | 16.12 | 16.18 | 16.08 | 16.12 | 1,511,368 | -0.01(-0.05%) |
May 27, 2010 | 16.09 | 16.14 | 16.01 | 16.12 | 1,751,199 | +0.26(+1.61%) |
May 26, 2010 | 15.84 | 15.99 | 15.75 | 15.87 | 227 | +0.15(+0.97%) |
May 25, 2010 | 15.50 | 15.72 | 15.28 | 15.72 | 227 | -0.10(-0.63%) |
May 24, 2010 | 15.66 | 15.92 | 15.64 | 15.82 | 2,906,585 | +0.19(+1.21%) |
May 21, 2010 | 15.26 | 15.71 | 15.07 | 15.63 | 3,577,515 | +0.22(+1.43%) |
May 20, 2010 | 15.41 | 15.68 | 15.12 | 15.41 | 6,135,196 | -0.39(-2.48%) |
May 19, 2010 | 15.92 | 15.92 | 15.42 | 15.80 | 5,345,780 | -0.18(-1.10%) |
May 18, 2010 | 16.16 | 16.21 | 15.93 | 15.97 | 3,116,014 | -0.12(-0.74%) |
May 17, 2010 | 16.24 | 16.31 | 15.84 | 16.09 | 2,881,347 | -0.15(-0.92%) |
May 14, 2010 | 16.24 | 16.39 | 16.10 | 16.24 | 2,125,841 | -0.19(-1.15%) |
May 13, 2010 | 16.41 | 16.50 | 16.39 | 16.43 | 1,505,044 | +0.05(+0.30%) |
May 12, 2010 | 16.30 | 16.47 | 16.29 | 16.38 | 3,043,574 | +0.07(+0.43%) |
May 11, 2010 | 16.28 | 16.34 | 16.27 | 16.31 | 2,105,605 | +0.08(+0.49%) |
May 10, 2010 | 16.29 | 16.30 | 16.23 | 16.23 | 3,746,420 | +0.42(+2.63%) |
May 07, 2010 | 15.48 | 15.82 | 15.22 | 15.82 | 6,546,684 | +0.73(+4.83%) |
May 06, 2010 | 16.34 | 16.37 | 14.67 | 15.09 | 4,544 | -1.06(-6.54%) |
May 05, 2010 | 16.35 | 16.53 | 16.08 | 16.15 | 8,102,996 | -0.61(-3.62%) |
May 04, 2010 | 16.83 | 16.85 | 16.73 | 16.75 | 1,817,883 | -0.15(-0.89%) |