Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.56 | 16.71 | 16.55 | 16.66 | 10,020,530 | -0.08(-0.50%) |
Jul 29, 2010 | 17.15 | 17.23 | 16.62 | 16.75 | 8,415,821 | -0.32(-1.88%) |
Jul 28, 2010 | 17.11 | 17.26 | 17.06 | 17.07 | 6,491,476 | -0.10(-0.55%) |
Jul 27, 2010 | 17.09 | 17.30 | 17.07 | 17.16 | 6,176,098 | +0.10(+0.56%) |
Jul 26, 2010 | 16.86 | 17.07 | 16.81 | 17.07 | 4,345,498 | +0.18(+1.09%) |
Jul 23, 2010 | 16.59 | 16.91 | 16.48 | 16.88 | 5,289,803 | +0.20(+1.22%) |
Jul 22, 2010 | 16.43 | 16.82 | 16.43 | 16.68 | 4,391,747 | +0.34(+2.09%) |
Jul 21, 2010 | 16.71 | 16.73 | 16.29 | 16.34 | 6,106,947 | -0.34(-2.05%) |
Jul 20, 2010 | 16.24 | 16.70 | 16.16 | 16.68 | 5,708,705 | +0.18(+1.11%) |
Jul 19, 2010 | 16.34 | 16.56 | 16.29 | 16.50 | 4,711,243 | +0.23(+1.40%) |
Jul 16, 2010 | 16.69 | 16.81 | 16.27 | 16.27 | 7,645,924 | -0.53(-3.17%) |
Jul 15, 2010 | 16.71 | 16.83 | 16.57 | 16.80 | 6,763,401 | +0.10(+0.57%) |
Jul 14, 2010 | 16.50 | 16.73 | 16.43 | 16.71 | 9,325,410 | +0.19(+1.15%) |
Jul 13, 2010 | 16.48 | 16.56 | 16.29 | 16.52 | 8,811,830 | +0.20(+1.20%) |
Jul 12, 2010 | 16.46 | 16.62 | 16.20 | 16.32 | 10,714,485 | -0.34(-2.02%) |
Jul 09, 2010 | 16.66 | 16.70 | 16.56 | 16.66 | 4,868,564 | +0.03(+0.15%) |
Jul 08, 2010 | 16.54 | 16.65 | 16.38 | 16.63 | 6,083,289 | +0.14(+0.85%) |
Jul 07, 2010 | 15.94 | 16.50 | 15.90 | 16.49 | 9,400,265 | +0.55(+3.42%) |
Jul 06, 2010 | 16.25 | 16.31 | 15.77 | 15.95 | 16,639,754 | -0.20(-1.22%) |
Jul 02, 2010 | 16.51 | 16.54 | 16.07 | 16.14 | 9,922,236 | -0.33(-2.00%) |
Jul 01, 2010 | 16.38 | 16.52 | 16.20 | 16.47 | 14,028,305 | +0.01(+0.08%) |
Jun 30, 2010 | 16.51 | 16.64 | 16.34 | 16.46 | 7,645,432 | -0.02(-0.12%) |
Jun 29, 2010 | 16.73 | 16.74 | 16.37 | 16.48 | 9,252,499 | -0.32(-1.92%) |
Jun 25, 2010 | 16.93 | 17.04 | 16.70 | 16.80 | 7,217,750 | -0.17(-1.01%) |
Jun 24, 2010 | 17.07 | 17.30 | 16.80 | 16.97 | 10,361,144 | -0.41(-2.33%) |
Jun 23, 2010 | 17.59 | 17.71 | 17.32 | 17.38 | 8,724,342 | -0.20(-1.12%) |
Jun 22, 2010 | 17.89 | 17.99 | 17.55 | 17.57 | 6,157,106 | -0.27(-1.49%) |
Jun 21, 2010 | 18.07 | 18.30 | 17.75 | 17.84 | 4,928,284 | -0.11(-0.64%) |
Jun 18, 2010 | 18.17 | 18.21 | 17.92 | 17.95 | 7,350,244 | -0.22(-1.19%) |
Jun 17, 2010 | 18.36 | 18.36 | 18.00 | 18.17 | 6,210,401 | -0.13(-0.73%) |
Jun 16, 2010 | 18.23 | 18.36 | 18.13 | 18.30 | 3,550,756 | -0.06(-0.31%) |
Jun 15, 2010 | 17.96 | 18.37 | 17.91 | 18.36 | 4,477,433 | +0.47(+2.62%) |
Jun 14, 2010 | 18.14 | 18.21 | 17.86 | 17.89 | 5,444,767 | -0.08(-0.46%) |
Jun 11, 2010 | 17.87 | 18.02 | 17.70 | 17.97 | 6,312,089 | -0.15(-0.80%) |
Jun 10, 2010 | 17.95 | 18.20 | 17.82 | 18.12 | 5,379,482 | +0.41(+2.29%) |
Jun 09, 2010 | 17.74 | 18.02 | 17.68 | 17.71 | 3,733,751 | +0.03(+0.14%) |
Jun 08, 2010 | 17.52 | 17.73 | 17.45 | 17.69 | 5,395,800 | +0.18(+1.05%) |
Jun 07, 2010 | 17.73 | 17.85 | 17.49 | 17.50 | 4,793,999 | -0.22(-1.25%) |
Jun 04, 2010 | 18.02 | 18.17 | 17.68 | 17.73 | 4,564,572 | -0.70(-3.78%) |
Jun 03, 2010 | 18.39 | 18.47 | 18.22 | 18.42 | 3,541,911 | +0.13(+0.73%) |
Jun 02, 2010 | 17.91 | 18.29 | 17.76 | 18.29 | 3,760,052 | +0.41(+2.27%) |
Jun 01, 2010 | 17.99 | 18.25 | 17.85 | 17.89 | 3,377,619 | -0.20(-1.12%) |
May 28, 2010 | 18.25 | 18.33 | 18.01 | 18.09 | 4,394,592 | -0.16(-0.90%) |
May 27, 2010 | 18.20 | 18.33 | 18.11 | 18.25 | 5,852,284 | +0.29(+1.59%) |
May 26, 2010 | 18.32 | 18.56 | 17.87 | 17.97 | 8,690,353 | -0.29(-1.56%) |
May 25, 2010 | 18.10 | 18.25 | 17.95 | 18.25 | 9,953,842 | -0.12(-0.66%) |
May 24, 2010 | 18.60 | 18.73 | 18.37 | 18.37 | 7,457,475 | -0.29(-1.56%) |
May 21, 2010 | 18.17 | 18.68 | 18.06 | 18.66 | 11,568,626 | +0.34(+1.83%) |
May 20, 2010 | 18.35 | 18.59 | 18.29 | 18.33 | 12,095,829 | -0.43(-2.30%) |
May 19, 2010 | 18.85 | 19.03 | 18.68 | 18.76 | 6,381,285 | -0.10(-0.50%) |
May 18, 2010 | 19.16 | 19.26 | 18.78 | 18.85 | 3,783,401 | -0.15(-0.80%) |
May 17, 2010 | 18.79 | 19.06 | 18.71 | 19.01 | 4,830,778 | +0.34(+1.80%) |
May 14, 2010 | 19.02 | 19.18 | 18.57 | 18.67 | 5,245,929 | -0.41(-2.13%) |
May 13, 2010 | 19.32 | 19.44 | 19.06 | 19.08 | 4,475,273 | -0.31(-1.60%) |
May 12, 2010 | 19.23 | 19.43 | 19.07 | 19.39 | 3,833,635 | +0.22(+1.12%) |
May 11, 2010 | 19.25 | 19.42 | 19.06 | 19.17 | 4,777,942 | -0.08(-0.43%) |
May 10, 2010 | 19.05 | 19.25 | 18.64 | 19.25 | 6,933,912 | +0.91(+4.94%) |
May 07, 2010 | 18.49 | 18.66 | 18.16 | 18.35 | 11,760,514 | -0.19(-1.03%) |
May 06, 2010 | 19.05 | 19.32 | 17.82 | 18.54 | 8,955,464 | -0.58(-3.02%) |
May 05, 2010 | 19.15 | 19.51 | 19.01 | 19.11 | 3,689,931 | -0.18(-0.92%) |
May 04, 2010 | 19.53 | 19.55 | 19.13 | 19.29 | 4,695,773 | -0.32(-1.65%) |