Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 17.89 | 17.92 | 17.63 | 17.68 | 7,151 | -0.19(-1.07%) |
Jun 29, 2010 | 17.83 | 17.93 | 17.68 | 17.87 | 10,361,759 | +0.19(+1.08%) |
Jun 25, 2010 | 17.68 | 17.76 | 17.59 | 17.68 | 9,851,701 | -0.01(-0.06%) |
Jun 24, 2010 | 17.69 | 17.90 | 17.67 | 17.69 | 8,077,231 | -0.02(-0.12%) |
Jun 23, 2010 | 17.84 | 17.87 | 17.63 | 17.71 | 6,460,002 | -0.23(-1.30%) |
Jun 22, 2010 | 18.01 | 18.10 | 17.80 | 17.95 | 9,262,874 | -0.08(-0.42%) |
Jun 21, 2010 | 18.20 | 18.26 | 17.96 | 18.02 | 6,948,775 | -0.10(-0.56%) |
Jun 18, 2010 | 18.12 | 18.17 | 18.04 | 18.12 | 8,745,692 | +0.05(+0.26%) |
Jun 17, 2010 | 18.02 | 18.11 | 17.89 | 18.08 | 7,064,671 | +0.09(+0.47%) |
Jun 16, 2010 | 17.84 | 17.99 | 17.79 | 17.99 | 5,968,224 | +0.08(+0.44%) |
Jun 15, 2010 | 17.75 | 17.92 | 17.68 | 17.91 | 5,115,526 | +0.29(+1.63%) |
Jun 14, 2010 | 17.67 | 17.72 | 17.56 | 17.62 | 6,437,710 | +0.07(+0.42%) |
Jun 11, 2010 | 17.41 | 17.55 | 17.32 | 17.55 | 6,711,077 | +0.01(+0.03%) |
Jun 10, 2010 | 17.46 | 17.55 | 17.37 | 17.54 | 8,661,822 | +0.24(+1.38%) |
Jun 09, 2010 | 17.48 | 17.48 | 17.25 | 17.31 | 7,357,419 | -0.14(-0.82%) |
Jun 08, 2010 | 17.20 | 17.45 | 17.07 | 17.45 | 10,592,351 | +0.30(+1.74%) |
Jun 07, 2010 | 17.42 | 17.42 | 17.14 | 17.15 | 9,535,707 | +0.08(+0.47%) |
Jun 04, 2010 | 17.07 | 17.33 | 17.02 | 17.07 | 14,051,809 | -0.37(-2.13%) |
Jun 03, 2010 | 17.34 | 17.53 | 17.34 | 17.44 | 9,014,046 | +0.07(+0.43%) |
Jun 02, 2010 | 17.25 | 17.38 | 17.12 | 17.37 | 53,046 | +0.22(+1.30%) |
Jun 01, 2010 | 17.31 | 17.41 | 17.14 | 17.15 | 376 | -0.23(-1.32%) |
May 28, 2010 | 17.37 | 17.57 | 17.33 | 17.37 | 14,127,870 | -0.12(-0.67%) |
May 27, 2010 | 17.53 | 17.58 | 17.38 | 17.49 | 10,305,063 | +0.13(+0.77%) |
May 26, 2010 | 17.64 | 17.64 | 17.29 | 17.36 | 376 | -0.17(-0.97%) |
May 25, 2010 | 17.46 | 17.57 | 17.24 | 17.53 | 12,966,142 | -0.06(-0.36%) |
May 24, 2010 | 17.77 | 17.85 | 17.57 | 17.59 | 11,912,358 | -0.27(-1.52%) |
May 21, 2010 | 17.58 | 17.86 | 17.54 | 17.86 | 12,994,222 | -0.02(-0.10%) |
May 20, 2010 | 17.95 | 18.05 | 17.73 | 17.88 | 20,807,572 | -0.15(-0.81%) |
May 19, 2010 | 18.17 | 18.23 | 17.95 | 18.03 | 11,240,207 | -0.18(-0.99%) |
May 18, 2010 | 18.46 | 18.49 | 18.14 | 18.21 | 188 | -0.19(-1.04%) |
May 17, 2010 | 18.39 | 18.46 | 18.16 | 18.40 | 6,530,800 | +0.09(+0.46%) |
May 14, 2010 | 18.31 | 18.47 | 18.23 | 18.31 | 7,192,691 | -0.09(-0.46%) |
May 13, 2010 | 18.58 | 18.61 | 18.37 | 18.40 | 8,780,700 | -0.23(-1.23%) |
May 12, 2010 | 18.50 | 18.65 | 18.44 | 18.63 | 6,862,980 | +0.10(+0.52%) |
May 11, 2010 | 18.55 | 18.65 | 18.45 | 18.53 | 9,730,462 | +0.01(+0.03%) |
May 10, 2010 | 18.38 | 18.54 | 18.34 | 18.53 | 11,220,204 | +0.50(+2.80%) |
May 07, 2010 | 17.84 | 18.21 | 17.70 | 18.02 | 27,059,702 | +0.46(+2.60%) |
May 06, 2010 | 18.07 | 18.14 | 17.02 | 17.57 | 24,555,282 | -0.81(-4.42%) |
May 05, 2010 | 18.39 | 18.41 | 18.08 | 18.38 | 13,607,935 | +0.14(+0.79%) |
May 04, 2010 | 18.31 | 18.39 | 18.18 | 18.23 | 11,118,155 | -0.15(-0.84%) |
May 03, 2010 | 18.46 | 18.51 | 18.34 | 18.39 | 9,810,306 | +0.03(+0.14%) |
Apr 30, 2010 | 18.42 | 18.61 | 18.36 | 18.36 | 12,195,227 | -0.04(-0.23%) |
Apr 29, 2010 | 18.51 | 18.51 | 18.33 | 18.41 | 11,851,027 | -0.09(-0.47%) |
Apr 28, 2010 | 18.34 | 18.59 | 18.20 | 18.49 | 18,604,224 | +0.40(+2.20%) |
Apr 27, 2010 | 18.35 | 18.46 | 18.06 | 18.09 | 9,908,824 | -0.19(-1.06%) |
Apr 26, 2010 | 18.24 | 18.45 | 18.20 | 18.29 | 9,919,355 | +0.07(+0.40%) |
Apr 23, 2010 | 18.15 | 18.21 | 17.99 | 18.21 | 6,595,555 | +0.09(+0.52%) |
Apr 22, 2010 | 17.97 | 18.14 | 17.91 | 18.12 | 6,329,592 | +0.05(+0.29%) |
Apr 21, 2010 | 18.05 | 18.12 | 18.00 | 18.07 | 67,861 | +0.03(+0.15%) |
Apr 20, 2010 | 17.96 | 18.06 | 17.94 | 18.04 | 5,494,183 | +0.16(+0.91%) |
Apr 19, 2010 | 17.78 | 17.94 | 17.73 | 17.88 | 6,537,163 | +0.12(+0.65%) |
Apr 16, 2010 | 17.80 | 17.83 | 17.71 | 17.76 | 8,511,592 | -0.04(-0.24%) |
Apr 15, 2010 | 17.77 | 17.81 | 17.67 | 17.81 | 5,289,837 | -0.02(-0.12%) |
Apr 14, 2010 | 17.73 | 17.83 | 17.67 | 17.83 | 5,794,941 | +0.04(+0.24%) |
Apr 13, 2010 | 17.77 | 17.82 | 17.68 | 17.78 | 5,805,817 | -0.02(-0.12%) |
Apr 12, 2010 | 17.78 | 17.83 | 17.75 | 17.81 | 4,631,300 | +0.01(+0.06%) |
Apr 09, 2010 | 17.63 | 17.80 | 17.48 | 17.80 | 6,095,919 | +0.22(+1.25%) |
Apr 08, 2010 | 17.56 | 17.61 | 17.49 | 17.57 | 5,287,987 | -0.03(-0.15%) |
Apr 07, 2010 | 17.72 | 17.74 | 17.57 | 17.60 | 6,297,033 | -0.17(-0.94%) |
Apr 06, 2010 | 17.51 | 17.77 | 17.46 | 17.77 | 5,816,495 | +0.25(+1.41%) |
Apr 05, 2010 | 17.57 | 17.58 | 17.47 | 17.52 | 4,055,085 | -0.01(-0.03%) |