Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 18.22 | 18.28 | 17.97 | 18.08 | 60,050 | -0.10(-0.58%) |
Jun 29, 2010 | 18.41 | 18.54 | 18.13 | 18.18 | 89,212 | -0.26(-1.41%) |
Jun 25, 2010 | 18.44 | 18.63 | 18.39 | 18.44 | 13,154,699 | -0.08(-0.45%) |
Jun 24, 2010 | 18.81 | 18.97 | 18.40 | 18.53 | 10,737,578 | -0.37(-1.96%) |
Jun 23, 2010 | 18.51 | 19.04 | 18.51 | 18.90 | 86,904 | +0.24(+1.28%) |
Jun 22, 2010 | 19.00 | 19.00 | 18.62 | 18.66 | 126,350 | -0.36(-1.88%) |
Jun 21, 2010 | 19.25 | 19.31 | 18.90 | 19.02 | 7,356,030 | -0.02(-0.11%) |
Jun 18, 2010 | 19.04 | 19.35 | 19.02 | 19.04 | 9,632,996 | -0.22(-1.16%) |
Jun 17, 2010 | 18.81 | 19.37 | 18.80 | 19.26 | 19,315 | +0.51(+2.73%) |
Jun 16, 2010 | 18.58 | 18.75 | 18.53 | 18.75 | 8,339,817 | +0.05(+0.26%) |
Jun 15, 2010 | 18.11 | 18.71 | 18.06 | 18.70 | 24,678 | +0.74(+4.13%) |
Jun 14, 2010 | 18.02 | 18.14 | 17.93 | 17.96 | 4,567,129 | +0.01(+0.04%) |
Jun 11, 2010 | 17.64 | 17.96 | 17.51 | 17.95 | 6,178,702 | +0.18(+0.99%) |
Jun 10, 2010 | 17.67 | 17.94 | 17.57 | 17.78 | 114,369 | +0.32(+1.84%) |
Jun 09, 2010 | 17.54 | 17.81 | 17.39 | 17.45 | 6,758,485 | +0.03(+0.16%) |
Jun 08, 2010 | 17.43 | 17.43 | 17.10 | 17.43 | 546,416 | +0.27(+1.55%) |
Jun 07, 2010 | 17.36 | 17.50 | 17.15 | 17.16 | 5,751,732 | -0.22(-1.27%) |
Jun 04, 2010 | 17.38 | 17.71 | 17.36 | 17.38 | 8,477,406 | -0.49(-2.76%) |
Jun 03, 2010 | 17.88 | 17.94 | 17.74 | 17.87 | 4,228,655 | -0.02(-0.12%) |
Jun 02, 2010 | 17.59 | 17.90 | 17.52 | 17.89 | 30,550 | +0.39(+2.24%) |
Jun 01, 2010 | 17.54 | 17.84 | 17.38 | 17.50 | 19,152 | -0.19(-1.07%) |
May 28, 2010 | 17.69 | 17.89 | 17.64 | 17.69 | 9,069,324 | -0.11(-0.63%) |
May 27, 2010 | 17.56 | 17.81 | 17.49 | 17.80 | 7,738,471 | +0.39(+2.25%) |
May 26, 2010 | 17.43 | 17.55 | 17.31 | 17.41 | 62,858 | +0.12(+0.69%) |
May 25, 2010 | 17.17 | 17.31 | 16.96 | 17.29 | 77,748 | -0.15(-0.88%) |
May 24, 2010 | 17.70 | 17.70 | 17.44 | 17.45 | 8,874,339 | -0.34(-1.93%) |
May 21, 2010 | 17.41 | 17.94 | 17.40 | 17.79 | 11,183,862 | +0.02(+0.12%) |
May 20, 2010 | 18.08 | 18.13 | 17.75 | 17.77 | 180,390 | -0.90(-4.84%) |
May 19, 2010 | 18.62 | 18.76 | 18.48 | 18.67 | 6,262,678 | -0.03(-0.15%) |
May 18, 2010 | 19.08 | 19.20 | 18.69 | 18.70 | 307,890 | -0.22(-1.15%) |
May 17, 2010 | 18.69 | 18.97 | 18.53 | 18.92 | 8,524,150 | +0.28(+1.49%) |
May 14, 2010 | 18.64 | 18.88 | 18.57 | 18.64 | 6,894,814 | -0.26(-1.40%) |
May 13, 2010 | 19.08 | 19.20 | 18.79 | 18.90 | 6,594,855 | -0.24(-1.27%) |
May 12, 2010 | 18.82 | 19.18 | 18.74 | 19.15 | 8,636,434 | +0.33(+1.78%) |
May 11, 2010 | 18.74 | 18.94 | 18.63 | 18.81 | 117,997 | +0.29(+1.54%) |
May 10, 2010 | 18.49 | 18.55 | 18.37 | 18.53 | 8,955,625 | +0.47(+2.58%) |
May 07, 2010 | 18.03 | 18.29 | 17.80 | 18.06 | 17,036,036 | +0.26(+1.45%) |
May 06, 2010 | 18.35 | 18.40 | 17.25 | 17.80 | 13,250,528 | -0.18(-1.01%) |
May 05, 2010 | 18.05 | 18.46 | 17.94 | 17.98 | 15,960,812 | -0.27(-1.49%) |
May 04, 2010 | 19.17 | 19.25 | 18.12 | 18.26 | 24,209 | -1.04(-5.41%) |
May 03, 2010 | 19.66 | 19.67 | 19.25 | 19.30 | 12,487,804 | -0.15(-0.79%) |
Apr 30, 2010 | 19.63 | 19.76 | 19.45 | 19.45 | 9,945,952 | -0.13(-0.64%) |
Apr 29, 2010 | 19.63 | 19.71 | 19.47 | 19.58 | 12,793,868 | +0.08(+0.39%) |
Apr 28, 2010 | 19.46 | 19.61 | 19.41 | 19.50 | 10,928,969 | +0.09(+0.47%) |
Apr 27, 2010 | 19.69 | 19.84 | 19.39 | 19.41 | 29,354 | -0.39(-1.97%) |
Apr 26, 2010 | 19.91 | 19.98 | 19.77 | 19.80 | 5,485,172 | -0.04(-0.21%) |
Apr 23, 2010 | 19.79 | 19.86 | 19.63 | 19.84 | 5,801,408 | +0.03(+0.14%) |
Apr 22, 2010 | 19.93 | 19.93 | 19.68 | 19.82 | 7,133,047 | -0.22(-1.08%) |
Apr 21, 2010 | 20.03 | 20.26 | 19.95 | 20.03 | 106,658 | -0.10(-0.52%) |
Apr 20, 2010 | 19.71 | 20.21 | 19.63 | 20.14 | 44,077 | +0.46(+2.34%) |
Apr 19, 2010 | 19.63 | 19.77 | 19.53 | 19.68 | 5,181,428 | +0.01(+0.04%) |
Apr 16, 2010 | 19.70 | 19.87 | 19.56 | 19.67 | 7,813,118 | -0.06(-0.32%) |
Apr 15, 2010 | 19.72 | 19.86 | 19.60 | 19.73 | 6,678,954 | +0.02(+0.11%) |
Apr 14, 2010 | 19.75 | 19.75 | 19.55 | 19.71 | 8,870,472 | +0.09(+0.46%) |
Apr 13, 2010 | 19.75 | 19.84 | 19.52 | 19.62 | 6,874,974 | -0.13(-0.67%) |
Apr 12, 2010 | 19.54 | 19.75 | 19.53 | 19.75 | 5,571,639 | +0.08(+0.39%) |
Apr 09, 2010 | 19.56 | 19.70 | 19.52 | 19.68 | 5,947,160 | +0.14(+0.71%) |
Apr 08, 2010 | 19.59 | 19.70 | 19.47 | 19.54 | 9,247,122 | -0.13(-0.67%) |
Apr 07, 2010 | 19.57 | 19.73 | 19.52 | 19.67 | 9,728,213 | +0.01(+0.07%) |
Apr 06, 2010 | 19.82 | 19.83 | 19.58 | 19.66 | 11,001,469 | -0.38(-1.91%) |
Apr 05, 2010 | 20.37 | 20.37 | 19.72 | 20.04 | 10,607,057 | -0.23(-1.13%) |