Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.15 | 18.44 | 17.80 | 18.15 | 820,758 | +0.05(+0.27%) |
Jul 29, 2010 | 18.37 | 18.39 | 17.94 | 18.10 | 1,253,283 | -0.16(-0.90%) |
Jul 28, 2010 | 18.35 | 18.51 | 18.21 | 18.26 | 1,031,896 | -0.09(-0.49%) |
Jul 27, 2010 | 18.35 | 19.06 | 18.28 | 18.35 | 275 | -0.55(-2.89%) |
Jul 26, 2010 | 18.56 | 18.94 | 18.53 | 18.90 | 1,561,464 | +0.35(+1.90%) |
Jul 23, 2010 | 18.27 | 18.59 | 18.02 | 18.54 | 2,834,935 | +0.28(+1.53%) |
Jul 22, 2010 | 18.24 | 18.50 | 18.19 | 18.26 | 1,654,479 | +0.23(+1.30%) |
Jul 21, 2010 | 18.16 | 18.48 | 17.96 | 18.03 | 2,454,037 | +0.51(+2.92%) |
Jul 20, 2010 | 17.13 | 17.57 | 17.02 | 17.52 | 674,350 | +0.19(+1.09%) |
Jul 19, 2010 | 17.22 | 17.37 | 17.05 | 17.33 | 397,819 | +0.18(+1.08%) |
Jul 16, 2010 | 17.15 | 17.60 | 17.12 | 17.15 | 817,072 | -0.51(-2.90%) |
Jul 15, 2010 | 17.74 | 17.76 | 17.42 | 17.66 | 848,790 | -0.11(-0.65%) |
Jul 14, 2010 | 17.67 | 17.83 | 17.62 | 17.77 | 849,952 | +0.04(+0.23%) |
Jul 13, 2010 | 17.54 | 17.76 | 17.38 | 17.73 | 1,213,052 | +0.48(+2.77%) |
Jul 12, 2010 | 17.38 | 17.42 | 17.19 | 17.25 | 887,493 | -0.16(-0.91%) |
Jul 09, 2010 | 17.41 | 17.41 | 17.17 | 17.41 | 881,709 | +0.26(+1.53%) |
Jul 08, 2010 | 17.11 | 17.25 | 17.01 | 17.15 | 8,538 | +0.18(+1.04%) |
Jul 07, 2010 | 16.62 | 16.97 | 16.59 | 16.97 | 2,224,511 | +0.43(+2.58%) |
Jul 06, 2010 | 16.81 | 16.96 | 16.42 | 16.55 | 7,633 | -0.06(-0.37%) |
Jul 02, 2010 | 16.61 | 16.70 | 16.49 | 16.61 | 1,345,732 | +0.17(+1.05%) |
Jul 01, 2010 | 16.46 | 16.53 | 16.27 | 16.44 | 2,396,558 | -0.02(-0.12%) |
Jun 30, 2010 | 16.58 | 16.72 | 16.41 | 16.46 | 807 | -0.14(-0.84%) |
Jun 29, 2010 | 16.81 | 16.82 | 16.48 | 16.60 | 1,591,535 | -0.33(-1.94%) |
Jun 25, 2010 | 16.92 | 17.04 | 16.75 | 16.92 | 1,328,715 | +0.09(+0.54%) |
Jun 24, 2010 | 16.99 | 17.06 | 16.81 | 16.83 | 804,622 | -0.27(-1.58%) |
Jun 23, 2010 | 17.12 | 17.22 | 16.90 | 17.10 | 626,037 | -0.03(-0.17%) |
Jun 22, 2010 | 17.38 | 17.56 | 17.13 | 17.13 | 963,768 | -0.25(-1.41%) |
Jun 21, 2010 | 17.57 | 17.70 | 17.30 | 17.38 | 479,578 | -0.03(-0.19%) |
Jun 18, 2010 | 17.41 | 17.50 | 17.32 | 17.41 | 1,512,160 | +0.05(+0.26%) |
Jun 17, 2010 | 17.51 | 17.54 | 17.22 | 17.37 | 747,951 | -0.01(-0.07%) |
Jun 16, 2010 | 17.20 | 17.52 | 17.20 | 17.38 | 1,561,800 | +0.04(+0.21%) |
Jun 15, 2010 | 17.25 | 17.35 | 17.17 | 17.34 | 2,160,894 | +0.25(+1.46%) |
Jun 14, 2010 | 17.06 | 17.23 | 17.04 | 17.09 | 1,400,671 | +0.15(+0.87%) |
Jun 11, 2010 | 16.58 | 17.00 | 16.54 | 16.94 | 936,302 | +0.19(+1.15%) |
Jun 10, 2010 | 16.63 | 16.79 | 16.58 | 16.75 | 875,918 | +0.41(+2.53%) |
Jun 09, 2010 | 16.32 | 16.72 | 16.27 | 16.34 | 1,063,868 | +0.07(+0.45%) |
Jun 08, 2010 | 16.17 | 16.34 | 16.00 | 16.27 | 1,428,571 | +0.09(+0.56%) |
Jun 07, 2010 | 16.49 | 16.49 | 16.15 | 16.18 | 1,405,021 | -0.27(-1.62%) |
Jun 04, 2010 | 16.44 | 16.93 | 16.40 | 16.44 | 2,217,479 | -0.72(-4.17%) |
Jun 03, 2010 | 16.92 | 17.20 | 16.91 | 17.16 | 1,232,456 | +0.16(+0.94%) |
Jun 02, 2010 | 16.51 | 17.01 | 16.51 | 17.00 | 1,243,770 | +0.54(+3.28%) |
Jun 01, 2010 | 16.57 | 16.88 | 16.46 | 16.46 | 921,194 | -0.16(-0.96%) |
May 28, 2010 | 16.62 | 16.91 | 16.55 | 16.62 | 1,108,281 | -0.34(-1.98%) |
May 27, 2010 | 16.68 | 16.95 | 16.57 | 16.95 | 1,127,744 | +0.55(+3.37%) |
May 26, 2010 | 16.59 | 16.80 | 16.35 | 16.40 | 1,636,602 | -0.15(-0.89%) |
May 25, 2010 | 16.26 | 16.58 | 15.94 | 16.55 | 1,853,783 | -0.03(-0.20%) |
May 24, 2010 | 16.60 | 16.80 | 16.56 | 16.58 | 1,123,837 | -0.03(-0.17%) |
May 21, 2010 | 16.41 | 16.76 | 16.41 | 16.61 | 2,300,339 | -0.07(-0.39%) |
May 20, 2010 | 16.57 | 16.92 | 16.52 | 16.67 | 2,458,134 | -0.31(-1.81%) |
May 19, 2010 | 17.29 | 17.36 | 16.80 | 16.98 | 1,418,979 | -0.42(-2.42%) |
May 18, 2010 | 17.82 | 17.83 | 17.36 | 17.40 | 1,030,723 | -0.25(-1.39%) |
May 17, 2010 | 17.70 | 17.78 | 17.39 | 17.65 | 2,299,879 | +0.02(+0.09%) |
May 14, 2010 | 17.63 | 17.67 | 17.33 | 17.63 | 2,075,835 | -0.11(-0.65%) |
May 13, 2010 | 17.75 | 17.88 | 17.69 | 17.75 | 770,999 | -0.05(-0.25%) |
May 12, 2010 | 17.51 | 17.80 | 17.42 | 17.79 | 999,606 | +0.34(+1.92%) |
May 11, 2010 | 17.40 | 17.56 | 17.35 | 17.46 | 1,518,247 | +0.03(+0.16%) |
May 10, 2010 | 17.31 | 17.44 | 17.27 | 17.43 | 1,733,070 | +0.97(+5.87%) |
May 07, 2010 | 16.63 | 16.99 | 16.39 | 16.46 | 2,926,704 | -0.20(-1.20%) |
May 06, 2010 | 17.10 | 17.26 | 15.55 | 16.66 | 2,266,446 | -0.70(-4.05%) |
May 05, 2010 | 17.35 | 17.44 | 17.15 | 17.37 | 1,285,994 | -0.23(-1.33%) |
May 04, 2010 | 17.86 | 17.89 | 17.46 | 17.60 | 1,298,303 | -0.43(-2.36%) |