Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 18.08 | 18.13 | 17.83 | 17.93 | 60,540 | -0.10(-0.58%) |
Jun 29, 2010 | 18.26 | 18.39 | 17.98 | 18.03 | 89,941 | -0.26(-1.40%) |
Jun 25, 2010 | 18.29 | 18.48 | 18.24 | 18.29 | 13,262,225 | -0.08(-0.45%) |
Jun 24, 2010 | 18.65 | 18.82 | 18.25 | 18.37 | 10,825,346 | -0.37(-1.96%) |
Jun 23, 2010 | 18.36 | 18.88 | 18.36 | 18.74 | 87,614 | +0.24(+1.28%) |
Jun 22, 2010 | 18.85 | 18.85 | 18.47 | 18.51 | 127,383 | -0.35(-1.88%) |
Jun 21, 2010 | 19.09 | 19.15 | 18.74 | 18.86 | 7,416,158 | -0.02(-0.11%) |
Jun 18, 2010 | 18.88 | 19.19 | 18.87 | 18.88 | 9,711,736 | -0.22(-1.16%) |
Jun 17, 2010 | 18.65 | 19.21 | 18.65 | 19.10 | 19,473 | +0.51(+2.73%) |
Jun 16, 2010 | 18.43 | 18.60 | 18.37 | 18.60 | 8,407,987 | +0.05(+0.26%) |
Jun 15, 2010 | 17.96 | 18.56 | 17.92 | 18.55 | 24,880 | +0.74(+4.13%) |
Jun 14, 2010 | 17.87 | 17.99 | 17.78 | 17.81 | 4,604,461 | +0.01(+0.04%) |
Jun 11, 2010 | 17.49 | 17.82 | 17.37 | 17.81 | 6,229,207 | +0.17(+0.98%) |
Jun 10, 2010 | 17.53 | 17.80 | 17.42 | 17.63 | 115,304 | +0.32(+1.84%) |
Jun 09, 2010 | 17.40 | 17.67 | 17.25 | 17.31 | 6,813,729 | +0.03(+0.16%) |
Jun 08, 2010 | 17.28 | 17.29 | 16.96 | 17.28 | 550,883 | +0.26(+1.55%) |
Jun 07, 2010 | 17.22 | 17.36 | 17.01 | 17.02 | 5,798,746 | -0.22(-1.27%) |
Jun 04, 2010 | 17.24 | 17.57 | 17.22 | 17.24 | 8,546,700 | -0.49(-2.76%) |
Jun 03, 2010 | 17.74 | 17.79 | 17.60 | 17.73 | 4,263,220 | -0.02(-0.12%) |
Jun 02, 2010 | 17.44 | 17.76 | 17.37 | 17.75 | 30,800 | +0.39(+2.24%) |
Jun 01, 2010 | 17.40 | 17.69 | 17.24 | 17.36 | 19,309 | -0.19(-1.07%) |
May 28, 2010 | 17.55 | 17.74 | 17.50 | 17.55 | 9,143,456 | -0.11(-0.63%) |
May 27, 2010 | 17.42 | 17.67 | 17.35 | 17.66 | 7,801,725 | +0.39(+2.25%) |
May 26, 2010 | 17.29 | 17.41 | 17.17 | 17.27 | 63,371 | +0.12(+0.69%) |
May 25, 2010 | 17.03 | 17.17 | 16.82 | 17.15 | 78,384 | -0.15(-0.88%) |
May 24, 2010 | 17.56 | 17.56 | 17.30 | 17.31 | 8,946,878 | -0.34(-1.93%) |
May 21, 2010 | 17.27 | 17.80 | 17.26 | 17.65 | 11,275,279 | +0.02(+0.12%) |
May 20, 2010 | 17.93 | 17.99 | 17.60 | 17.62 | 181,864 | -0.90(-4.84%) |
May 19, 2010 | 18.47 | 18.60 | 18.33 | 18.52 | 6,313,869 | -0.03(-0.15%) |
May 18, 2010 | 18.92 | 19.04 | 18.53 | 18.55 | 310,407 | -0.22(-1.15%) |
May 17, 2010 | 18.54 | 18.81 | 18.38 | 18.76 | 8,593,826 | +0.28(+1.49%) |
May 14, 2010 | 18.49 | 18.73 | 18.42 | 18.49 | 6,951,172 | -0.26(-1.40%) |
May 13, 2010 | 18.92 | 19.05 | 18.64 | 18.75 | 6,648,761 | -0.24(-1.27%) |
May 12, 2010 | 18.67 | 19.03 | 18.59 | 18.99 | 8,707,028 | +0.33(+1.78%) |
May 11, 2010 | 18.59 | 18.78 | 18.48 | 18.66 | 118,962 | +0.28(+1.54%) |
May 10, 2010 | 18.34 | 18.40 | 18.22 | 18.38 | 9,028,828 | +0.46(+2.58%) |
May 07, 2010 | 17.88 | 18.14 | 17.65 | 17.91 | 17,175,288 | +0.26(+1.45%) |
May 06, 2010 | 18.20 | 18.25 | 17.11 | 17.66 | 13,358,837 | -0.18(-1.01%) |
May 05, 2010 | 17.90 | 18.31 | 17.80 | 17.84 | 16,091,275 | -0.27(-1.49%) |
May 04, 2010 | 19.02 | 19.10 | 17.98 | 18.11 | 24,407 | -1.04(-5.41%) |
May 03, 2010 | 19.50 | 19.51 | 19.10 | 19.14 | 12,589,879 | -0.15(-0.79%) |
Apr 30, 2010 | 19.47 | 19.60 | 19.29 | 19.30 | 10,027,249 | -0.12(-0.64%) |
Apr 29, 2010 | 19.47 | 19.55 | 19.32 | 19.42 | 12,898,444 | +0.08(+0.39%) |
Apr 28, 2010 | 19.30 | 19.45 | 19.25 | 19.34 | 11,018,302 | +0.09(+0.47%) |
Apr 27, 2010 | 19.53 | 19.68 | 19.23 | 19.25 | 29,594 | -0.39(-1.97%) |
Apr 26, 2010 | 19.74 | 19.82 | 19.61 | 19.64 | 5,530,007 | -0.04(-0.21%) |
Apr 23, 2010 | 19.63 | 19.70 | 19.48 | 19.68 | 5,848,829 | +0.03(+0.14%) |
Apr 22, 2010 | 19.77 | 19.77 | 19.52 | 19.65 | 7,191,353 | -0.21(-1.08%) |
Apr 21, 2010 | 19.87 | 20.10 | 19.79 | 19.87 | 107,530 | -0.10(-0.52%) |
Apr 20, 2010 | 19.55 | 20.04 | 19.47 | 19.97 | 44,437 | +0.46(+2.34%) |
Apr 19, 2010 | 19.47 | 19.61 | 19.37 | 19.52 | 5,223,780 | +0.01(+0.04%) |
Apr 16, 2010 | 19.54 | 19.71 | 19.41 | 19.51 | 7,876,982 | -0.06(-0.32%) |
Apr 15, 2010 | 19.56 | 19.70 | 19.44 | 19.57 | 6,733,547 | +0.02(+0.11%) |
Apr 14, 2010 | 19.59 | 19.59 | 19.39 | 19.55 | 8,942,978 | +0.09(+0.46%) |
Apr 13, 2010 | 19.59 | 19.68 | 19.36 | 19.46 | 6,931,170 | -0.13(-0.67%) |
Apr 12, 2010 | 19.39 | 19.59 | 19.37 | 19.59 | 5,617,181 | +0.08(+0.39%) |
Apr 09, 2010 | 19.40 | 19.54 | 19.36 | 19.52 | 5,995,772 | +0.14(+0.71%) |
Apr 08, 2010 | 19.43 | 19.54 | 19.32 | 19.38 | 9,322,707 | -0.13(-0.67%) |
Apr 07, 2010 | 19.41 | 19.57 | 19.36 | 19.51 | 9,807,731 | +0.01(+0.07%) |
Apr 06, 2010 | 19.65 | 19.67 | 19.42 | 19.50 | 11,091,395 | -0.38(-1.91%) |
Apr 05, 2010 | 20.21 | 20.21 | 19.56 | 19.88 | 10,693,758 | -0.23(-1.13%) |