Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 18.91 | 19.17 | 18.73 | 18.82 | 2,913 | -0.11(-0.56%) |
Jun 29, 2010 | 18.93 | 19.24 | 18.85 | 18.93 | 1,497 | -0.31(-1.61%) |
Jun 25, 2010 | 19.24 | 19.31 | 19.00 | 19.24 | 9,278,189 | -0.03(-0.17%) |
Jun 24, 2010 | 19.19 | 19.66 | 19.19 | 19.27 | 4,641,827 | -0.02(-0.08%) |
Jun 23, 2010 | 19.51 | 19.63 | 19.22 | 19.29 | 4,306,640 | -0.17(-0.85%) |
Jun 22, 2010 | 20.22 | 20.24 | 19.42 | 19.45 | 8,496,843 | -0.72(-3.55%) |
Jun 21, 2010 | 20.48 | 20.67 | 20.06 | 20.17 | 7,254,913 | -0.38(-1.87%) |
Jun 18, 2010 | 20.56 | 20.60 | 20.45 | 20.56 | 3,889,384 | -0.04(-0.18%) |
Jun 17, 2010 | 20.34 | 20.62 | 20.19 | 20.59 | 711 | +0.33(+1.61%) |
Jun 16, 2010 | 20.11 | 20.38 | 20.02 | 20.27 | 4,003,165 | +0.03(+0.16%) |
Jun 15, 2010 | 19.99 | 20.24 | 19.95 | 20.23 | 4,134,737 | +0.37(+1.86%) |
Jun 14, 2010 | 19.91 | 19.99 | 19.69 | 19.87 | 4,554,940 | +0.16(+0.81%) |
Jun 11, 2010 | 19.60 | 19.75 | 19.51 | 19.71 | 2,799,774 | -0.06(-0.32%) |
Jun 10, 2010 | 19.48 | 19.81 | 19.48 | 19.77 | 4,498,864 | +0.47(+2.44%) |
Jun 09, 2010 | 19.52 | 19.57 | 19.22 | 19.30 | 6,591,863 | -0.19(-0.96%) |
Jun 08, 2010 | 19.38 | 19.55 | 19.17 | 19.49 | 8,831,625 | +0.17(+0.86%) |
Jun 07, 2010 | 18.88 | 19.52 | 18.83 | 19.32 | 11,657,844 | +0.50(+2.67%) |
Jun 04, 2010 | 18.82 | 19.18 | 18.74 | 18.82 | 8,972,642 | -0.19(-0.98%) |
Jun 03, 2010 | 18.70 | 19.05 | 18.61 | 19.01 | 6,418,716 | +0.40(+2.15%) |
Jun 02, 2010 | 18.29 | 18.61 | 18.19 | 18.61 | 26,671 | +0.42(+2.32%) |
Jun 01, 2010 | 18.70 | 18.71 | 18.18 | 18.18 | 6,222,057 | -0.63(-3.35%) |
May 28, 2010 | 18.81 | 19.03 | 18.78 | 18.81 | 6,402,926 | -0.02(-0.08%) |
May 27, 2010 | 18.65 | 18.83 | 18.48 | 18.83 | 4,919,817 | +0.43(+2.35%) |
May 26, 2010 | 18.51 | 18.63 | 18.27 | 18.40 | 187 | +0.03(+0.15%) |
May 25, 2010 | 18.21 | 18.39 | 17.95 | 18.37 | 7,783,355 | -0.14(-0.78%) |
May 24, 2010 | 18.60 | 18.86 | 18.49 | 18.51 | 7,324,182 | -0.12(-0.66%) |
May 21, 2010 | 18.23 | 18.64 | 18.20 | 18.64 | 7,943,672 | +0.09(+0.49%) |
May 20, 2010 | 18.63 | 18.81 | 18.54 | 18.55 | 8,054,518 | -0.55(-2.85%) |
May 19, 2010 | 19.11 | 19.29 | 18.97 | 19.09 | 7,890,165 | -0.10(-0.53%) |
May 18, 2010 | 19.58 | 19.60 | 19.16 | 19.19 | 748 | -0.34(-1.72%) |
May 17, 2010 | 19.66 | 19.66 | 19.22 | 19.53 | 7,690,135 | -0.10(-0.52%) |
May 14, 2010 | 19.63 | 19.87 | 19.50 | 19.63 | 7,742,681 | -0.01(-0.05%) |
May 13, 2010 | 19.50 | 20.02 | 19.42 | 19.64 | 7,827,431 | +0.17(+0.88%) |
May 12, 2010 | 19.17 | 19.54 | 19.13 | 19.47 | 6,573,704 | +0.30(+1.59%) |
May 11, 2010 | 19.21 | 19.40 | 19.12 | 19.17 | 187 | -0.03(-0.17%) |
May 10, 2010 | 19.05 | 19.22 | 19.01 | 19.20 | 7,909,657 | +0.46(+2.48%) |
May 07, 2010 | 18.63 | 18.92 | 18.41 | 18.73 | 12,630,800 | +0.10(+0.55%) |
May 06, 2010 | 19.09 | 19.16 | 17.94 | 18.63 | 374 | -0.70(-3.61%) |
May 05, 2010 | 19.27 | 19.37 | 19.05 | 19.33 | 9,377,077 | -0.18(-0.94%) |
May 04, 2010 | 20.09 | 20.11 | 19.46 | 19.51 | 189 | -0.41(-2.06%) |
May 03, 2010 | 20.00 | 20.03 | 19.75 | 19.92 | 7,320,525 | -0.01(-0.05%) |
Apr 30, 2010 | 19.72 | 19.97 | 19.68 | 19.93 | 10,031,266 | +0.25(+1.26%) |
Apr 29, 2010 | 19.84 | 20.09 | 19.61 | 19.69 | 7,793,414 | -0.03(-0.16%) |
Apr 28, 2010 | 19.49 | 19.87 | 19.44 | 19.72 | 8,820,500 | +0.29(+1.52%) |
Apr 27, 2010 | 19.62 | 19.90 | 19.42 | 19.42 | 7,265,065 | -0.22(-1.13%) |
Apr 26, 2010 | 19.73 | 19.82 | 19.42 | 19.64 | 10,666,571 | -0.10(-0.51%) |
Apr 23, 2010 | 19.69 | 19.75 | 19.52 | 19.75 | 6,784,665 | +0.09(+0.46%) |
Apr 22, 2010 | 19.73 | 19.74 | 19.40 | 19.66 | 10,121,225 | -0.18(-0.90%) |
Apr 21, 2010 | 19.83 | 20.01 | 19.81 | 19.83 | 26,643 | -0.06(-0.32%) |
Apr 20, 2010 | 19.86 | 19.93 | 19.74 | 19.90 | 379 | +0.14(+0.69%) |
Apr 19, 2010 | 19.96 | 19.96 | 19.74 | 19.76 | 9,944,346 | -0.16(-0.82%) |
Apr 16, 2010 | 20.27 | 20.32 | 19.84 | 19.92 | 14,694,099 | -0.39(-1.92%) |
Apr 15, 2010 | 20.41 | 20.45 | 20.29 | 20.31 | 9,512,195 | -0.14(-0.67%) |
Apr 14, 2010 | 20.66 | 20.73 | 20.40 | 20.45 | 8,912,152 | -0.21(-1.02%) |
Apr 13, 2010 | 20.85 | 20.91 | 20.65 | 20.66 | 10,543,984 | -0.21(-0.98%) |
Apr 12, 2010 | 20.85 | 21.03 | 20.82 | 20.87 | 4,024,281 | +0.04(+0.18%) |
Apr 09, 2010 | 20.81 | 20.83 | 20.64 | 20.83 | 4,462,982 | +0.06(+0.30%) |
Apr 08, 2010 | 20.78 | 20.79 | 20.69 | 20.77 | 3,782,543 | -0.04(-0.18%) |
Apr 07, 2010 | 21.00 | 21.00 | 20.76 | 20.80 | 6,076,482 | -0.18(-0.88%) |
Apr 06, 2010 | 20.86 | 21.01 | 20.77 | 20.99 | 5,276,470 | +0.24(+1.17%) |
Apr 05, 2010 | 20.80 | 20.85 | 20.68 | 20.75 | 4,405,572 | -0.03(-0.13%) |