Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.38 | 16.50 | 16.21 | 16.33 | 7,707,760 | -0.02(-0.12%) |
Jun 29, 2010 | 16.59 | 16.60 | 16.24 | 16.34 | 9,327,929 | -0.32(-1.92%) |
Jun 25, 2010 | 16.80 | 16.90 | 16.56 | 16.67 | 7,276,592 | -0.17(-1.01%) |
Jun 24, 2010 | 16.94 | 17.16 | 16.66 | 16.84 | 10,445,612 | -0.40(-2.33%) |
Jun 23, 2010 | 17.45 | 17.56 | 17.18 | 17.24 | 8,795,466 | -0.19(-1.12%) |
Jun 22, 2010 | 17.75 | 17.84 | 17.41 | 17.43 | 6,207,301 | -0.26(-1.49%) |
Jun 21, 2010 | 17.92 | 18.15 | 17.60 | 17.70 | 4,968,461 | -0.11(-0.64%) |
Jun 18, 2010 | 18.02 | 18.06 | 17.77 | 17.81 | 7,410,166 | -0.21(-1.19%) |
Jun 17, 2010 | 18.21 | 18.21 | 17.85 | 18.02 | 6,261,030 | -0.13(-0.73%) |
Jun 16, 2010 | 18.08 | 18.21 | 17.98 | 18.16 | 3,579,703 | -0.06(-0.31%) |
Jun 15, 2010 | 17.82 | 18.22 | 17.77 | 18.21 | 4,513,935 | +0.47(+2.62%) |
Jun 14, 2010 | 18.00 | 18.07 | 17.72 | 17.75 | 5,489,155 | -0.08(-0.46%) |
Jun 11, 2010 | 17.73 | 17.88 | 17.56 | 17.83 | 6,363,547 | -0.14(-0.80%) |
Jun 10, 2010 | 17.80 | 18.05 | 17.68 | 17.97 | 5,423,338 | +0.40(+2.29%) |
Jun 09, 2010 | 17.60 | 17.88 | 17.54 | 17.57 | 3,764,190 | +0.03(+0.14%) |
Jun 08, 2010 | 17.38 | 17.59 | 17.31 | 17.55 | 5,439,789 | +0.18(+1.05%) |
Jun 07, 2010 | 17.59 | 17.71 | 17.34 | 17.36 | 4,833,082 | -0.22(-1.25%) |
Jun 04, 2010 | 17.88 | 18.02 | 17.53 | 17.58 | 4,601,784 | -0.69(-3.78%) |
Jun 03, 2010 | 18.24 | 18.32 | 18.07 | 18.27 | 3,570,786 | +0.13(+0.73%) |
Jun 02, 2010 | 17.77 | 18.14 | 17.61 | 18.14 | 3,790,705 | +0.40(+2.27%) |
Jun 01, 2010 | 17.85 | 18.11 | 17.70 | 17.74 | 3,405,154 | -0.20(-1.12%) |
May 28, 2010 | 18.11 | 18.18 | 17.86 | 17.94 | 4,430,418 | -0.16(-0.90%) |
May 27, 2010 | 18.05 | 18.18 | 17.96 | 18.11 | 5,899,994 | +0.28(+1.59%) |
May 26, 2010 | 18.17 | 18.41 | 17.72 | 17.82 | 8,761,200 | -0.28(-1.56%) |
May 25, 2010 | 17.95 | 18.11 | 17.81 | 18.11 | 10,034,989 | -0.12(-0.66%) |
May 24, 2010 | 18.45 | 18.58 | 18.22 | 18.22 | 7,518,271 | -0.29(-1.56%) |
May 21, 2010 | 18.02 | 18.53 | 17.92 | 18.51 | 11,662,938 | +0.33(+1.83%) |
May 20, 2010 | 18.21 | 18.44 | 18.14 | 18.18 | 12,194,439 | -0.43(-2.30%) |
May 19, 2010 | 18.70 | 18.88 | 18.53 | 18.61 | 6,433,308 | -0.09(-0.50%) |
May 18, 2010 | 19.00 | 19.10 | 18.63 | 18.70 | 3,814,245 | -0.15(-0.80%) |
May 17, 2010 | 18.63 | 18.90 | 18.56 | 18.85 | 4,870,160 | +0.33(+1.80%) |
May 14, 2010 | 18.87 | 19.02 | 18.42 | 18.52 | 5,288,696 | -0.40(-2.13%) |
May 13, 2010 | 19.16 | 19.29 | 18.91 | 18.92 | 4,511,758 | -0.31(-1.60%) |
May 12, 2010 | 19.08 | 19.27 | 18.92 | 19.23 | 3,864,888 | +0.21(+1.12%) |
May 11, 2010 | 19.10 | 19.26 | 18.90 | 19.02 | 4,816,893 | -0.08(-0.43%) |
May 10, 2010 | 18.90 | 19.10 | 18.49 | 19.10 | 6,990,440 | +0.90(+4.94%) |
May 07, 2010 | 18.34 | 18.51 | 18.01 | 18.20 | 11,856,390 | -0.19(-1.03%) |
May 06, 2010 | 18.90 | 19.16 | 17.67 | 18.39 | 9,028,472 | -0.57(-3.02%) |
May 05, 2010 | 18.99 | 19.36 | 18.86 | 18.96 | 3,720,012 | -0.18(-0.92%) |
May 04, 2010 | 19.37 | 19.39 | 18.97 | 19.14 | 4,734,055 | -0.32(-1.65%) |
May 03, 2010 | 19.24 | 19.47 | 19.15 | 19.46 | 4,409,960 | +0.24(+1.24%) |
Apr 30, 2010 | 19.52 | 19.52 | 19.21 | 19.22 | 4,645,818 | -0.20(-1.04%) |
Apr 29, 2010 | 19.37 | 19.44 | 19.21 | 19.42 | 4,889,579 | +0.05(+0.26%) |
Apr 28, 2010 | 19.52 | 19.64 | 19.31 | 19.37 | 4,207,089 | -0.08(-0.42%) |
Apr 27, 2010 | 19.73 | 19.86 | 19.41 | 19.45 | 4,579,638 | -0.32(-1.61%) |
Apr 26, 2010 | 19.72 | 19.82 | 19.64 | 19.77 | 2,862,741 | +0.02(+0.13%) |
Apr 23, 2010 | 19.62 | 19.77 | 19.47 | 19.74 | 3,511,334 | +0.12(+0.62%) |
Apr 22, 2010 | 19.45 | 19.64 | 19.31 | 19.62 | 3,483,350 | +0.08(+0.40%) |
Apr 21, 2010 | 19.47 | 19.56 | 19.37 | 19.54 | 2,963,009 | +0.01(+0.06%) |
Apr 20, 2010 | 19.45 | 19.56 | 19.35 | 19.53 | 2,618,227 | +0.19(+0.97%) |
Apr 19, 2010 | 19.16 | 19.36 | 19.11 | 19.34 | 4,260,534 | +0.16(+0.84%) |
Apr 16, 2010 | 19.39 | 19.43 | 19.16 | 19.18 | 6,641,460 | -0.25(-1.28%) |
Apr 15, 2010 | 19.54 | 19.54 | 19.36 | 19.43 | 3,575,299 | -0.11(-0.54%) |
Apr 14, 2010 | 19.34 | 19.54 | 19.32 | 19.54 | 2,564,428 | +0.16(+0.80%) |
Apr 13, 2010 | 19.39 | 19.42 | 19.24 | 19.38 | 2,459,323 | +0.02(+0.10%) |
Apr 12, 2010 | 19.42 | 19.43 | 19.26 | 19.36 | 3,541,406 | -0.07(-0.35%) |
Apr 09, 2010 | 19.23 | 19.44 | 19.16 | 19.43 | 3,193,796 | +0.20(+1.04%) |
Apr 08, 2010 | 18.95 | 19.27 | 18.92 | 19.23 | 6,231,975 | +0.16(+0.82%) |
Apr 07, 2010 | 19.29 | 19.39 | 19.01 | 19.08 | 4,830,020 | -0.21(-1.07%) |
Apr 06, 2010 | 19.30 | 19.35 | 19.22 | 19.28 | 3,516,922 | -0.06(-0.32%) |
Apr 05, 2010 | 19.16 | 19.42 | 19.11 | 19.34 | 4,270,470 | +0.22(+1.17%) |