Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 18.67 | 18.85 | 18.40 | 18.42 | 7,568 | -0.14(-0.76%) |
Jun 29, 2010 | 18.86 | 18.87 | 18.50 | 18.56 | 7,043,221 | -0.49(-2.56%) |
Jun 25, 2010 | 19.05 | 19.06 | 18.43 | 19.05 | 10,598,269 | +0.34(+1.82%) |
Jun 24, 2010 | 18.62 | 19.01 | 18.59 | 18.70 | 5,312,310 | +0.06(+0.35%) |
Jun 23, 2010 | 18.87 | 18.92 | 18.62 | 18.64 | 7,622,668 | -0.28(-1.49%) |
Jun 22, 2010 | 19.43 | 19.61 | 18.85 | 18.92 | 9,450,578 | -0.52(-2.69%) |
Jun 21, 2010 | 20.04 | 20.11 | 19.37 | 19.44 | 7,266,027 | -0.32(-1.61%) |
Jun 18, 2010 | 19.76 | 19.87 | 19.61 | 19.76 | 5,701,276 | -0.01(-0.06%) |
Jun 17, 2010 | 19.53 | 19.83 | 19.38 | 19.77 | 5,296,372 | +0.26(+1.33%) |
Jun 16, 2010 | 19.33 | 19.59 | 19.13 | 19.52 | 4,471,659 | +0.05(+0.24%) |
Jun 15, 2010 | 19.16 | 19.47 | 19.00 | 19.47 | 4,563,041 | +0.47(+2.48%) |
Jun 14, 2010 | 19.03 | 19.25 | 18.96 | 19.00 | 4,604,806 | +0.12(+0.65%) |
Jun 11, 2010 | 18.76 | 18.90 | 18.56 | 18.87 | 4,962,798 | -0.08(-0.40%) |
Jun 10, 2010 | 18.94 | 19.07 | 18.84 | 18.95 | 5,771,096 | +0.22(+1.19%) |
Jun 09, 2010 | 18.69 | 19.05 | 18.49 | 18.73 | 10,251,610 | +0.16(+0.89%) |
Jun 08, 2010 | 18.13 | 18.58 | 18.02 | 18.56 | 8,207,041 | +0.45(+2.50%) |
Jun 07, 2010 | 17.90 | 18.29 | 17.76 | 18.11 | 8,472,906 | +0.28(+1.59%) |
Jun 04, 2010 | 17.83 | 18.32 | 17.76 | 17.83 | 5,825,285 | -0.48(-2.60%) |
Jun 03, 2010 | 18.11 | 18.32 | 18.08 | 18.30 | 3,481,213 | +0.21(+1.19%) |
Jun 02, 2010 | 17.72 | 18.09 | 17.54 | 18.09 | 34,389 | +0.49(+2.77%) |
Jun 01, 2010 | 17.69 | 17.93 | 17.51 | 17.60 | 172 | -0.20(-1.14%) |
May 28, 2010 | 17.80 | 18.00 | 17.72 | 17.80 | 4,530,930 | +0.02(+0.10%) |
May 27, 2010 | 17.59 | 17.80 | 17.48 | 17.79 | 4,037,773 | +0.41(+2.38%) |
May 26, 2010 | 17.61 | 17.68 | 17.29 | 17.37 | 172 | -0.09(-0.53%) |
May 25, 2010 | 17.16 | 17.47 | 16.87 | 17.47 | 7,505,414 | -0.05(-0.27%) |
May 24, 2010 | 17.70 | 17.86 | 17.48 | 17.51 | 4,278,408 | -0.08(-0.43%) |
May 21, 2010 | 17.48 | 17.66 | 17.30 | 17.59 | 8,284,239 | -0.13(-0.75%) |
May 20, 2010 | 17.70 | 18.00 | 17.64 | 17.72 | 12,578,049 | -0.55(-2.99%) |
May 19, 2010 | 18.30 | 18.38 | 18.05 | 18.27 | 6,333,735 | -0.08(-0.44%) |
May 18, 2010 | 18.61 | 18.71 | 18.31 | 18.35 | 163,441 | -0.17(-0.94%) |
May 17, 2010 | 18.65 | 18.74 | 18.21 | 18.52 | 9,001,751 | +0.03(+0.19%) |
May 14, 2010 | 18.49 | 18.71 | 18.29 | 18.49 | 6,226,639 | -0.17(-0.90%) |
May 13, 2010 | 18.84 | 19.02 | 18.60 | 18.66 | 6,274,999 | -0.03(-0.16%) |
May 12, 2010 | 18.29 | 18.72 | 18.20 | 18.69 | 6,110,656 | +0.39(+2.13%) |
May 11, 2010 | 18.27 | 18.47 | 18.16 | 18.30 | 6,884,872 | +0.03(+0.19%) |
May 10, 2010 | 18.20 | 18.32 | 18.12 | 18.26 | 10,431,696 | +0.42(+2.35%) |
May 07, 2010 | 18.02 | 18.24 | 17.59 | 17.84 | 8,254,356 | +0.12(+0.69%) |
May 06, 2010 | 18.51 | 18.58 | 17.21 | 17.72 | 6,269,865 | -0.90(-4.85%) |
May 05, 2010 | 18.55 | 18.65 | 18.41 | 18.63 | 5,462,113 | -0.06(-0.33%) |
May 04, 2010 | 18.90 | 18.94 | 18.57 | 18.69 | 4,717,210 | -0.36(-1.89%) |
May 03, 2010 | 18.79 | 19.11 | 18.76 | 19.05 | 4,403,706 | +0.37(+1.99%) |
Apr 30, 2010 | 18.57 | 18.98 | 18.54 | 18.68 | 8,494,319 | +0.17(+0.91%) |
Apr 29, 2010 | 18.37 | 18.64 | 18.37 | 18.51 | 4,608,730 | +0.22(+1.21%) |
Apr 28, 2010 | 18.19 | 18.33 | 17.89 | 18.29 | 6,054,859 | +0.23(+1.26%) |
Apr 27, 2010 | 18.20 | 18.34 | 18.02 | 18.06 | 5,978,735 | -0.19(-1.02%) |
Apr 26, 2010 | 18.29 | 18.39 | 18.21 | 18.25 | 4,264,628 | -0.09(-0.51%) |
Apr 23, 2010 | 18.03 | 18.34 | 17.93 | 18.34 | 3,551,439 | +0.28(+1.54%) |
Apr 22, 2010 | 17.93 | 18.09 | 17.80 | 18.06 | 4,023,492 | +0.14(+0.78%) |
Apr 21, 2010 | 17.92 | 17.94 | 17.78 | 17.92 | 37,763 | +0.02(+0.13%) |
Apr 20, 2010 | 17.70 | 17.91 | 17.65 | 17.90 | 3,659,355 | +0.31(+1.75%) |
Apr 19, 2010 | 17.51 | 17.66 | 17.48 | 17.59 | 2,770,223 | +0.01(+0.03%) |
Apr 16, 2010 | 17.82 | 17.90 | 17.53 | 17.58 | 5,004,086 | -0.26(-1.47%) |
Apr 15, 2010 | 18.09 | 18.12 | 17.84 | 17.84 | 5,364,494 | -0.30(-1.67%) |
Apr 14, 2010 | 17.92 | 18.15 | 17.79 | 18.15 | 5,387,772 | +0.22(+1.20%) |
Apr 13, 2010 | 18.05 | 18.09 | 17.82 | 17.93 | 4,338,668 | -0.10(-0.58%) |
Apr 12, 2010 | 18.01 | 18.05 | 17.91 | 18.04 | 3,523,286 | +0.20(+1.11%) |
Apr 09, 2010 | 17.74 | 17.85 | 17.57 | 17.84 | 4,621,957 | +0.12(+0.69%) |
Apr 08, 2010 | 17.80 | 17.80 | 17.57 | 17.72 | 4,476,888 | -0.12(-0.65%) |
Apr 07, 2010 | 18.00 | 18.00 | 17.67 | 17.83 | 9,360,299 | -0.24(-1.35%) |
Apr 06, 2010 | 17.84 | 18.11 | 17.76 | 18.08 | 6,840,021 | +0.30(+1.70%) |
Apr 05, 2010 | 17.58 | 17.94 | 17.57 | 17.77 | 5,707,650 | +0.27(+1.53%) |