Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 19.02 | 19.33 | 18.92 | 18.96 | 2,379,274 | +0.16(+0.84%) |
Jun 29, 2010 | 18.92 | 18.94 | 18.70 | 18.80 | 2,644,137 | -0.48(-2.48%) |
Jun 25, 2010 | 19.28 | 19.32 | 19.01 | 19.28 | 4,229,097 | +0.41(+2.16%) |
Jun 24, 2010 | 19.03 | 19.09 | 18.75 | 18.87 | 2,393,226 | -0.22(-1.13%) |
Jun 23, 2010 | 19.10 | 19.17 | 18.87 | 19.09 | 2,344,900 | +0.17(+0.90%) |
Jun 22, 2010 | 19.21 | 19.29 | 18.89 | 18.92 | 2,859,164 | -0.27(-1.41%) |
Jun 21, 2010 | 19.32 | 19.44 | 19.14 | 19.19 | 2,785,504 | +0.23(+1.23%) |
Jun 18, 2010 | 18.95 | 19.00 | 18.82 | 18.95 | 826,842 | +0.08(+0.44%) |
Jun 17, 2010 | 19.01 | 19.01 | 18.73 | 18.87 | 1,801,669 | +0.01(+0.04%) |
Jun 16, 2010 | 18.74 | 18.95 | 18.66 | 18.86 | 1,891,666 | -0.09(-0.48%) |
Jun 15, 2010 | 18.66 | 19.00 | 18.61 | 18.95 | 2,270,801 | +0.43(+2.33%) |
Jun 14, 2010 | 18.62 | 18.89 | 18.46 | 18.52 | 2,102,847 | +0.12(+0.68%) |
Jun 11, 2010 | 18.13 | 18.41 | 18.03 | 18.40 | 1,946,337 | +0.00(+0.00%) |
Jun 10, 2010 | 18.29 | 18.49 | 18.21 | 18.40 | 1,764,107 | +0.52(+2.88%) |
Jun 09, 2010 | 18.03 | 18.24 | 17.79 | 17.88 | 5,584,052 | -0.01(-0.05%) |
Jun 08, 2010 | 17.74 | 17.91 | 17.58 | 17.89 | 2,194,861 | +0.25(+1.41%) |
Jun 07, 2010 | 17.87 | 17.94 | 17.59 | 17.64 | 2,533,662 | -0.05(-0.28%) |
Jun 04, 2010 | 17.69 | 18.05 | 17.62 | 17.69 | 3,183,220 | -0.62(-3.40%) |
Jun 03, 2010 | 18.28 | 18.35 | 18.06 | 18.31 | 3,473,535 | +0.13(+0.73%) |
Jun 02, 2010 | 17.77 | 18.20 | 17.77 | 18.18 | 2,089,062 | +0.66(+3.79%) |
Jun 01, 2010 | 17.79 | 17.92 | 17.47 | 17.52 | 2,590,847 | -0.33(-1.86%) |
May 28, 2010 | 17.85 | 18.04 | 17.74 | 17.85 | 3,618,099 | +0.00(+0.00%) |
May 27, 2010 | 17.62 | 17.85 | 17.47 | 17.85 | 2,042,049 | +0.86(+5.04%) |
May 26, 2010 | 17.28 | 17.40 | 16.93 | 16.99 | 2,763,076 | -0.17(-1.02%) |
May 25, 2010 | 16.78 | 17.20 | 16.69 | 17.17 | 722 | -0.28(-1.62%) |
May 24, 2010 | 17.57 | 17.67 | 17.40 | 17.45 | 903,068 | -0.26(-1.45%) |
May 21, 2010 | 17.11 | 17.72 | 17.10 | 17.71 | 4,187,357 | +0.50(+2.90%) |
May 20, 2010 | 17.36 | 17.55 | 17.14 | 17.21 | 12,034 | -0.66(-3.67%) |
May 19, 2010 | 17.92 | 17.96 | 17.55 | 17.87 | 2,787,001 | -0.28(-1.56%) |
May 18, 2010 | 18.58 | 18.70 | 18.11 | 18.15 | 3,332,153 | -0.27(-1.49%) |
May 17, 2010 | 18.41 | 18.52 | 18.08 | 18.42 | 3,192,624 | -0.02(-0.13%) |
May 14, 2010 | 18.45 | 18.69 | 18.28 | 18.45 | 2,342,380 | -0.43(-2.29%) |
May 13, 2010 | 19.10 | 19.15 | 18.85 | 18.88 | 1,244,559 | -0.24(-1.26%) |
May 12, 2010 | 19.06 | 19.19 | 18.93 | 19.12 | 1,673,419 | +0.21(+1.10%) |
May 11, 2010 | 19.09 | 19.17 | 18.90 | 18.91 | 1,319,416 | -0.38(-1.98%) |
May 10, 2010 | 19.14 | 19.32 | 19.09 | 19.29 | 2,514,427 | +1.16(+6.37%) |
May 07, 2010 | 18.20 | 18.37 | 17.82 | 18.14 | 3,141,024 | +0.40(+2.25%) |
May 06, 2010 | 18.50 | 18.63 | 8.309 | 17.74 | 5,354,692 | -0.91(-4.90%) |
May 05, 2010 | 18.71 | 18.92 | 18.59 | 18.65 | 2,739,035 | -0.12(-0.66%) |
May 04, 2010 | 19.11 | 19.13 | 18.66 | 18.78 | 180 | -0.82(-4.20%) |
May 03, 2010 | 19.49 | 19.67 | 19.47 | 19.60 | 1,747,782 | +0.27(+1.42%) |
Apr 30, 2010 | 19.68 | 19.73 | 19.31 | 19.33 | 2,414,688 | -0.32(-1.65%) |
Apr 29, 2010 | 19.54 | 19.73 | 19.53 | 19.65 | 1,020,624 | +0.23(+1.20%) |
Apr 28, 2010 | 19.48 | 19.55 | 19.29 | 19.42 | 1,797,387 | +0.07(+0.34%) |
Apr 27, 2010 | 19.69 | 19.73 | 19.25 | 19.35 | 2,134,823 | -0.42(-2.10%) |
Apr 26, 2010 | 19.88 | 19.89 | 19.72 | 19.77 | 651,623 | -0.13(-0.67%) |
Apr 23, 2010 | 19.73 | 19.90 | 19.63 | 19.90 | 782,693 | +0.10(+0.50%) |
Apr 22, 2010 | 19.45 | 19.83 | 19.39 | 19.80 | 1,251,479 | +0.24(+1.23%) |
Apr 21, 2010 | 19.64 | 19.64 | 19.37 | 19.56 | 1,139,195 | -0.05(-0.25%) |
Apr 20, 2010 | 19.55 | 19.65 | 19.46 | 19.61 | 120 | +0.16(+0.81%) |
Apr 19, 2010 | 19.20 | 19.45 | 19.19 | 19.45 | 2,457,669 | +0.14(+0.73%) |
Apr 16, 2010 | 19.69 | 19.69 | 19.22 | 19.31 | 2,823,661 | -0.47(-2.39%) |
Apr 15, 2010 | 19.79 | 19.89 | 19.73 | 19.78 | 1,305,423 | -0.34(-1.69%) |
Apr 14, 2010 | 19.93 | 20.15 | 19.93 | 20.13 | 1,011,786 | +0.30(+1.51%) |
Apr 13, 2010 | 19.92 | 19.93 | 19.71 | 19.83 | 1,557,053 | -0.08(-0.42%) |
Apr 12, 2010 | 19.95 | 19.98 | 19.87 | 19.91 | 778,674 | -0.17(-0.87%) |
Apr 09, 2010 | 20.02 | 20.15 | 19.95 | 20.08 | 915,711 | +0.15(+0.75%) |
Apr 08, 2010 | 19.83 | 19.97 | 19.67 | 19.93 | 1,821,027 | -0.02(-0.08%) |
Apr 07, 2010 | 20.04 | 20.08 | 19.88 | 19.95 | 1,944,664 | -0.17(-0.87%) |
Apr 06, 2010 | 20.08 | 20.23 | 19.98 | 20.13 | 1,252,473 | -0.05(-0.25%) |
Apr 05, 2010 | 19.96 | 20.23 | 19.96 | 20.18 | 1,000,035 | +0.55(+2.79%) |