Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 18.90 | 19.06 | 18.62 | 18.67 | 2,526 | -0.23(-1.19%) |
Jun 29, 2010 | 19.07 | 19.11 | 18.84 | 18.89 | 22,727 | -0.17(-0.91%) |
Jun 25, 2010 | 19.07 | 19.14 | 18.78 | 19.07 | 6,120,119 | +0.16(+0.82%) |
Jun 24, 2010 | 18.89 | 19.11 | 18.80 | 18.91 | 7,634,744 | +0.00(+0.00%) |
Jun 23, 2010 | 19.27 | 19.29 | 18.85 | 18.91 | 7,209,176 | -0.34(-1.74%) |
Jun 22, 2010 | 19.55 | 19.64 | 19.20 | 19.25 | 5,822,202 | -0.33(-1.68%) |
Jun 21, 2010 | 19.83 | 19.88 | 19.51 | 19.57 | 4,248,193 | -0.11(-0.56%) |
Jun 18, 2010 | 19.68 | 19.75 | 19.56 | 19.68 | 6,340,093 | +0.03(+0.18%) |
Jun 17, 2010 | 19.47 | 19.66 | 19.39 | 19.65 | 5,428,693 | +0.18(+0.95%) |
Jun 16, 2010 | 19.18 | 19.55 | 19.18 | 19.46 | 5,559,604 | +0.16(+0.81%) |
Jun 15, 2010 | 18.86 | 19.31 | 18.86 | 19.31 | 346 | +0.58(+3.09%) |
Jun 14, 2010 | 18.90 | 18.93 | 18.71 | 18.73 | 5,032,626 | -0.02(-0.12%) |
Jun 11, 2010 | 18.73 | 18.83 | 18.50 | 18.75 | 9,194,710 | -0.13(-0.70%) |
Jun 10, 2010 | 18.64 | 18.92 | 18.56 | 18.89 | 26,220 | +0.54(+2.96%) |
Jun 09, 2010 | 18.45 | 18.45 | 18.25 | 18.34 | 9,483,323 | +0.01(+0.06%) |
Jun 08, 2010 | 18.04 | 18.38 | 18.04 | 18.33 | 9,798,925 | +0.17(+0.92%) |
Jun 07, 2010 | 17.99 | 18.40 | 17.99 | 18.16 | 6,818,384 | +0.18(+1.00%) |
Jun 04, 2010 | 17.99 | 18.40 | 17.92 | 17.99 | 6,020,454 | -0.60(-3.23%) |
Jun 03, 2010 | 18.53 | 18.70 | 18.42 | 18.59 | 4,563,233 | +0.18(+0.97%) |
Jun 02, 2010 | 18.14 | 18.42 | 18.00 | 18.41 | 4,152 | +0.38(+2.08%) |
Jun 01, 2010 | 18.30 | 18.36 | 18.01 | 18.03 | 5,945,934 | -0.44(-2.38%) |
May 28, 2010 | 18.47 | 18.66 | 18.37 | 18.47 | 6,873,861 | -0.02(-0.09%) |
May 27, 2010 | 18.19 | 18.49 | 18.10 | 18.49 | 7,103,076 | +0.56(+3.13%) |
May 26, 2010 | 18.04 | 18.13 | 17.83 | 17.93 | 173 | +0.03(+0.16%) |
May 25, 2010 | 17.67 | 17.90 | 17.38 | 17.90 | 173 | -0.13(-0.71%) |
May 24, 2010 | 18.05 | 18.30 | 17.96 | 18.03 | 3,485,819 | -0.16(-0.86%) |
May 21, 2010 | 17.96 | 18.20 | 17.79 | 18.18 | 7,785,613 | +0.07(+0.38%) |
May 20, 2010 | 18.26 | 18.45 | 18.09 | 18.11 | 173 | -0.56(-3.00%) |
May 19, 2010 | 18.75 | 18.80 | 18.51 | 18.67 | 6,479,373 | -0.17(-0.89%) |
May 18, 2010 | 18.96 | 19.16 | 18.79 | 18.84 | 346 | -0.23(-1.18%) |
May 17, 2010 | 19.12 | 19.15 | 18.81 | 19.07 | 5,711,356 | -0.01(-0.03%) |
May 14, 2010 | 19.07 | 19.25 | 18.88 | 19.07 | 8,269,521 | -0.17(-0.90%) |
May 13, 2010 | 19.34 | 19.57 | 19.19 | 19.25 | 5,259,022 | +0.16(+0.85%) |
May 12, 2010 | 19.23 | 19.50 | 19.01 | 19.08 | 7,748,056 | -0.08(-0.39%) |
May 11, 2010 | 19.18 | 19.33 | 19.08 | 19.16 | 8,566,492 | +0.01(+0.03%) |
May 10, 2010 | 18.98 | 19.20 | 18.97 | 19.15 | 9,571,109 | +0.71(+3.82%) |
May 07, 2010 | 18.60 | 18.82 | 18.22 | 18.45 | 13,312,531 | +0.05(+0.25%) |
May 06, 2010 | 18.98 | 19.03 | 16.28 | 18.40 | 346 | -0.71(-3.70%) |
May 05, 2010 | 19.08 | 19.16 | 18.88 | 19.11 | 11,648,945 | -0.07(-0.37%) |
May 04, 2010 | 19.54 | 19.71 | 19.07 | 19.18 | 14,038,261 | -0.54(-2.75%) |
May 03, 2010 | 19.63 | 19.82 | 19.51 | 19.72 | 8,293,582 | +0.15(+0.76%) |
Apr 30, 2010 | 19.67 | 19.97 | 19.57 | 19.57 | 10,247,602 | +0.26(+1.36%) |
Apr 29, 2010 | 19.27 | 19.52 | 19.19 | 19.31 | 6,465,294 | +0.18(+0.96%) |
Apr 28, 2010 | 19.15 | 19.18 | 18.96 | 19.13 | 7,758,187 | +0.10(+0.54%) |
Apr 27, 2010 | 19.23 | 19.43 | 19.00 | 19.03 | 10,030,900 | -0.24(-1.24%) |
Apr 26, 2010 | 19.43 | 19.43 | 19.20 | 19.27 | 8,705,312 | -0.15(-0.76%) |
Apr 23, 2010 | 19.41 | 19.41 | 19.21 | 19.41 | 4,685,527 | +0.02(+0.12%) |
Apr 22, 2010 | 19.26 | 19.43 | 19.18 | 19.39 | 4,166,471 | +0.02(+0.09%) |
Apr 21, 2010 | 19.37 | 19.40 | 19.27 | 19.37 | 36,342 | +0.00(+0.00%) |
Apr 20, 2010 | 19.32 | 19.39 | 19.22 | 19.37 | 4,079,686 | +0.09(+0.44%) |
Apr 19, 2010 | 19.20 | 19.29 | 19.12 | 19.29 | 6,603,292 | +0.04(+0.21%) |
Apr 16, 2010 | 19.26 | 19.39 | 19.16 | 19.25 | 7,914,457 | -0.02(-0.12%) |
Apr 15, 2010 | 19.29 | 19.32 | 19.11 | 19.27 | 7,387,599 | -0.07(-0.38%) |
Apr 14, 2010 | 19.43 | 19.44 | 19.18 | 19.35 | 6,243,673 | -0.10(-0.50%) |
Apr 13, 2010 | 19.47 | 19.52 | 19.28 | 19.44 | 5,902,789 | -0.01(-0.03%) |
Apr 12, 2010 | 19.65 | 19.65 | 19.43 | 19.45 | 5,903,439 | -0.11(-0.55%) |
Apr 09, 2010 | 19.52 | 19.56 | 19.26 | 19.56 | 4,037,025 | +0.18(+0.91%) |
Apr 08, 2010 | 19.40 | 19.42 | 19.26 | 19.38 | 4,052,624 | -0.07(-0.35%) |
Apr 07, 2010 | 19.55 | 19.57 | 19.39 | 19.45 | 5,124,512 | -0.13(-0.64%) |
Apr 06, 2010 | 19.55 | 19.60 | 19.51 | 19.57 | 9,953,120 | -0.01(-0.06%) |
Apr 05, 2010 | 19.77 | 19.77 | 19.56 | 19.59 | 6,622,115 | -0.10(-0.49%) |