Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | +0.00(+0.00%) |
Jun 29, 2010 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | -0.47(-2.60%) |
Jun 25, 2010 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | +0.15(+0.84%) |
Jun 24, 2010 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | -0.21(-1.16%) |
Jun 23, 2010 | 18.16 | 18.16 | 18.16 | 18.16 | 0 | +0.08(+0.44%) |
Jun 22, 2010 | 18.08 | 18.08 | 18.08 | 18.08 | 0 | -0.11(-0.60%) |
Jun 21, 2010 | 18.19 | 18.19 | 18.19 | 18.19 | 0 | -0.03(-0.16%) |
Jun 18, 2010 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | +0.05(+0.28%) |
Jun 17, 2010 | 18.17 | 18.17 | 18.17 | 18.17 | 0 | +0.11(+0.61%) |
Jun 16, 2010 | 18.06 | 18.06 | 18.06 | 18.06 | 0 | -0.04(-0.22%) |
Jun 15, 2010 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | +0.34(+1.91%) |
Jun 14, 2010 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | +0.21(+1.20%) |
Jun 11, 2010 | 17.52 | 17.55 | 17.55 | 17.55 | 0 | +0.03(+0.17%) |
Jun 10, 2010 | 17.52 | 17.52 | 17.52 | 17.52 | 0 | +0.46(+2.70%) |
Jun 09, 2010 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | +0.05(+0.29%) |
Jun 08, 2010 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.21(+1.25%) |
Jun 07, 2010 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | -0.14(-0.83%) |
Jun 04, 2010 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | -0.42(-2.42%) |
Jun 03, 2010 | 17.36 | 17.36 | 17.36 | 17.36 | 0 | +0.06(+0.35%) |
Jun 02, 2010 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.23(+1.35%) |
May 28, 2010 | 17.07 | 17.07 | 17.07 | 0 | +0.51(+3.08%) | |
May 26, 2010 | 16.56 | 16.56 | 16.56 | 0 | +0.11(+0.67%) | |
May 25, 2010 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | -0.24(-1.44%) |
May 24, 2010 | 16.69 | 16.69 | 16.69 | 16.69 | 0 | -0.13(-0.77%) |
May 21, 2010 | 16.59 | 16.82 | 16.82 | 16.82 | 0 | +0.23(+1.39%) |
May 20, 2010 | 16.59 | 16.59 | 16.59 | 16.59 | 0 | -0.61(-3.55%) |
May 19, 2010 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | -0.14(-0.81%) |
May 18, 2010 | 17.34 | 17.34 | 17.34 | 17.34 | 0 | -0.24(-1.37%) |
May 17, 2010 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | -0.11(-0.62%) |
May 14, 2010 | 17.69 | 17.69 | 17.69 | 17.69 | 0 | -0.27(-1.50%) |
May 13, 2010 | 17.96 | 17.96 | 17.96 | 17.96 | 0 | -0.14(-0.77%) |
May 12, 2010 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | +0.26(+1.46%) |
May 11, 2010 | 17.84 | 17.84 | 17.84 | 17.84 | 0 | +0.72(+4.21%) |
May 07, 2010 | 17.12 | 17.12 | 17.12 | 0 | -0.32(-1.83%) | |
May 06, 2010 | 17.44 | 17.44 | 17.44 | 17.44 | 0 | -0.75(-4.12%) |
May 04, 2010 | 18.19 | 18.19 | 18.19 | 0 | -0.30(-1.62%) | |
Apr 30, 2010 | 18.49 | 18.49 | 18.49 | 18.49 | 0 | -0.09(-0.48%) |
Apr 29, 2010 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | +0.20(+1.09%) |
Apr 28, 2010 | 18.38 | 18.38 | 18.38 | 18.38 | 0 | +0.00(+0.00%) |
Apr 27, 2010 | 18.38 | 18.38 | 18.38 | 18.38 | 0 | -0.41(-2.18%) |
Apr 26, 2010 | 18.79 | 18.79 | 18.79 | 18.79 | 0 | +0.16(+0.86%) |
Apr 23, 2010 | 18.63 | 18.63 | 18.63 | 18.63 | 0 | +0.17(+0.92%) |
Apr 22, 2010 | 18.46 | 18.46 | 18.46 | 0 | +0.05(+0.27%) | |
Apr 21, 2010 | 18.41 | 18.41 | 18.41 | 18.41 | 0 | +0.04(+0.22%) |
Apr 20, 2010 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | +0.12(+0.66%) |
Apr 19, 2010 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | -0.08(-0.44%) |
Apr 16, 2010 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | -0.22(-1.19%) |
Apr 15, 2010 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | +0.00(+0.00%) |
Apr 14, 2010 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | +0.25(+1.37%) |
Apr 13, 2010 | 18.32 | 18.32 | 18.30 | 18.30 | 0 | -0.02(-0.11%) |
Apr 12, 2010 | 18.32 | 18.32 | 18.32 | 18.32 | 0 | +0.04(+0.22%) |
Apr 09, 2010 | 18.28 | 18.28 | 18.28 | 18.28 | 0 | +0.16(+0.88%) |
Apr 08, 2010 | 18.12 | 18.12 | 18.12 | 18.12 | 0 | +0.01(+0.06%) |
Apr 07, 2010 | 18.18 | 18.11 | 18.11 | 18.11 | 0 | -0.07(-0.39%) |
Apr 06, 2010 | 18.18 | 18.18 | 18.18 | 18.18 | 0 | +0.12(+0.66%) |
Apr 05, 2010 | 17.96 | 18.06 | 18.06 | 18.06 | 0 | +0.10(+0.56%) |
Apr 01, 2010 | 17.96 | 17.96 | 17.96 | 0 | +0.19(+1.07%) | |
Mar 31, 2010 | 17.79 | 17.77 | 17.77 | 17.77 | 0 | -0.02(-0.11%) |
Mar 30, 2010 | 17.68 | 17.79 | 17.79 | 17.79 | 0 | +0.11(+0.62%) |
Mar 29, 2010 | 17.50 | 17.68 | 17.68 | 17.68 | 0 | +0.18(+1.03%) |
Mar 26, 2010 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.17(+0.98%) |
Mar 25, 2010 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | -0.07(-0.40%) |
Mar 24, 2010 | 17.58 | 17.40 | 17.40 | 17.40 | 0 | -0.18(-1.02%) |
Mar 23, 2010 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.10(+0.57%) |
Mar 22, 2010 | 17.48 | 17.48 | 17.48 | 17.48 | 0 | +0.08(+0.46%) |
Mar 19, 2010 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | -0.15(-0.85%) |
Mar 18, 2010 | 17.63 | 17.55 | 17.55 | 17.55 | 0 | -0.08(-0.45%) |
Mar 17, 2010 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | +0.16(+0.92%) |
Mar 16, 2010 | 17.36 | 17.47 | 17.36 | 17.47 | 0 | +0.11(+0.63%) |
Mar 15, 2010 | 17.36 | 17.36 | 17.36 | 17.36 | 0 | -0.12(-0.69%) |
Mar 12, 2010 | 17.48 | 17.48 | 17.48 | 17.48 | 0 | +0.02(+0.11%) |
Mar 11, 2010 | 17.46 | 17.46 | 17.46 | 17.46 | 0 | +0.04(+0.23%) |
Mar 10, 2010 | 17.42 | 17.42 | 17.42 | 17.42 | 0 | +0.10(+0.58%) |
Mar 09, 2010 | 17.33 | 17.32 | 17.32 | 17.32 | 0 | -0.01(-0.06%) |
Mar 08, 2010 | 17.30 | 17.33 | 17.33 | 17.33 | 0 | +0.03(+0.17%) |
Mar 05, 2010 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.14(+0.82%) |
Mar 04, 2010 | 17.16 | 17.16 | 17.16 | 0 | +0.06(+0.35%) | |
Mar 03, 2010 | 17.10 | 17.10 | 17.10 | 0 | +0.14(+0.83%) | |
Mar 01, 2010 | 16.96 | 16.96 | 16.96 | 0 | +0.13(+0.77%) | |
Feb 26, 2010 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.11(+0.66%) |
Feb 25, 2010 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | -0.02(-0.12%) |
Feb 24, 2010 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | +0.05(+0.30%) |
Feb 23, 2010 | 16.69 | 16.69 | 16.69 | 16.69 | 0 | -0.17(-1.01%) |
Feb 22, 2010 | 16.86 | 16.86 | 16.78 | 16.86 | 0 | +0.08(+0.48%) |
Feb 19, 2010 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | -0.03(-0.18%) |
Feb 18, 2010 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | +0.06(+0.36%) |
Feb 17, 2010 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.04(+0.24%) |
Feb 16, 2010 | 16.71 | 16.71 | 16.71 | 16.71 | 0 | +0.22(+1.33%) |
Feb 12, 2010 | 16.49 | 16.49 | 16.49 | 0 | -0.08(-0.48%) | |
Feb 11, 2010 | 16.57 | 16.57 | 16.57 | 0 | +0.20(+1.22%) | |
Feb 10, 2010 | 16.37 | 16.37 | 16.37 | 16.37 | 0 | +0.02(+0.12%) |
Feb 09, 2010 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.23(+1.43%) |
Feb 08, 2010 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | -0.08(-0.49%) |
Feb 05, 2010 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | -0.12(-0.74%) |
Feb 04, 2010 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | -0.42(-2.51%) |
Feb 03, 2010 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | -0.06(-0.36%) |
Feb 02, 2010 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | +0.20(+1.20%) |
Feb 01, 2010 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.19(+1.16%) |
Jan 29, 2010 | 16.41 | 16.41 | 16.41 | 16.41 | 0 | -0.12(-0.73%) |
Jan 28, 2010 | 16.53 | 16.53 | 16.53 | 0 | -0.05(-0.30%) | |
Jan 27, 2010 | 16.64 | 16.58 | 16.58 | 16.58 | 0 | -0.06(-0.36%) |
Jan 26, 2010 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | -0.17(-1.01%) |
Jan 25, 2010 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | +0.06(+0.36%) |
Jan 22, 2010 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | -0.22(-1.30%) |
Jan 21, 2010 | 17.18 | 16.97 | 16.97 | 16.97 | 0 | -0.21(-1.22%) |
Jan 20, 2010 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | -0.27(-1.55%) |
Jan 19, 2010 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.11(+0.63%) |
Jan 15, 2010 | 17.34 | 17.34 | 17.34 | 0 | -0.17(-0.97%) | |
Jan 14, 2010 | 17.51 | 17.51 | 17.51 | 0 | +0.08(+0.46%) | |
Jan 13, 2010 | 17.32 | 17.43 | 17.43 | 17.43 | 0 | +0.11(+0.64%) |
Jan 12, 2010 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | -0.15(-0.86%) |
Jan 11, 2010 | 17.47 | 17.47 | 17.47 | 17.47 | 0 | +0.06(+0.34%) |
Jan 08, 2010 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | +0.16(+0.93%) |
Jan 07, 2010 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | -0.03(-0.17%) |
Jan 06, 2010 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | +0.09(+0.52%) |
Jan 05, 2010 | 17.19 | 17.19 | 17.19 | 17.19 | 0 | +0.03(+0.17%) |
Jan 04, 2010 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.31(+1.84%) |
Dec 31, 2009 | 16.85 | 16.85 | 16.85 | 0 | -0.03(-0.18%) | |
Dec 30, 2009 | 16.88 | 16.88 | 16.88 | 16.88 | 0 | +0.03(+0.18%) |
Dec 28, 2009 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | +0.09(+0.54%) |
Dec 24, 2009 | 16.76 | 16.76 | 16.76 | 16.76 | 0 | +0.06(+0.36%) |
Dec 23, 2009 | 16.62 | 16.70 | 16.70 | 16.70 | 0 | +0.08(+0.48%) |
Dec 22, 2009 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.08(+0.48%) |
Dec 21, 2009 | 16.54 | 16.54 | 16.54 | 16.54 | 0 | +0.07(+0.43%) |
Dec 18, 2009 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.03(+0.18%) |
Dec 17, 2009 | 16.44 | 16.44 | 16.44 | 16.44 | 0 | -0.21(-1.26%) |
Dec 16, 2009 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.10(+0.60%) |
Dec 15, 2009 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | -0.10(-0.60%) |
Dec 14, 2009 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.09(+0.54%) |
Dec 11, 2009 | 16.56 | 16.56 | 16.56 | 16.56 | 0 | +0.11(+0.67%) |
Dec 10, 2009 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.03(+0.18%) |
Dec 09, 2009 | 16.42 | 16.42 | 16.42 | 16.42 | 0 | -0.04(-0.24%) |
Dec 08, 2009 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | -0.14(-0.84%) |
Dec 07, 2009 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | -0.02(-0.12%) |
Dec 04, 2009 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | -0.02(-0.12%) |
Dec 03, 2009 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | -0.05(-0.30%) |
Dec 02, 2009 | 16.69 | 16.69 | 16.69 | 16.69 | 0 | +0.05(+0.30%) |
Dec 01, 2009 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | +0.37(+2.27%) |
Nov 30, 2009 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | -0.02(-0.12%) |
Nov 27, 2009 | 16.29 | 16.29 | 16.29 | 16.29 | 0 | -0.27(-1.63%) |
Nov 25, 2009 | 16.56 | 16.56 | 16.56 | 16.56 | 0 | +0.09(+0.55%) |
Nov 24, 2009 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.01(+0.06%) |
Nov 23, 2009 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | +0.14(+0.86%) |
Nov 20, 2009 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | -0.12(-0.73%) |
Nov 19, 2009 | 16.44 | 16.44 | 16.44 | 16.44 | 0 | -0.23(-1.38%) |
Nov 18, 2009 | 16.67 | 16.67 | 16.67 | 16.67 | 0 | -0.07(-0.42%) |
Nov 17, 2009 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | -0.04(-0.24%) |
Nov 16, 2009 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | +0.26(+1.57%) |
Nov 13, 2009 | 16.52 | 16.52 | 16.52 | 16.52 | 0 | +0.18(+1.10%) |
Nov 12, 2009 | 16.34 | 16.34 | 16.34 | 16.34 | 0 | -0.14(-0.85%) |
Nov 11, 2009 | 16.43 | 16.48 | 16.48 | 16.48 | 0 | +0.05(+0.30%) |
Nov 10, 2009 | 16.45 | 16.43 | 16.43 | 16.43 | 0 | -0.02(-0.12%) |
Nov 09, 2009 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.31(+1.92%) |
Nov 06, 2009 | 16.14 | 16.14 | 16.14 | 16.14 | 0 | +0.01(+0.06%) |
Nov 05, 2009 | 15.97 | 16.13 | 16.13 | 16.13 | 0 | +0.16(+1.00%) |
Nov 04, 2009 | 15.77 | 15.97 | 15.97 | 15.97 | 0 | +0.20(+1.27%) |
Nov 03, 2009 | 15.77 | 15.77 | 15.77 | 15.77 | 0 | +0.02(+0.13%) |
Nov 02, 2009 | 15.74 | 15.75 | 15.75 | 15.75 | 0 | +0.01(+0.06%) |
Oct 30, 2009 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | -0.28(-1.75%) |
Oct 29, 2009 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | +0.30(+1.91%) |
Oct 28, 2009 | 15.72 | 15.72 | 15.72 | 15.72 | 0 | -0.38(-2.36%) |
Oct 27, 2009 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | -0.08(-0.49%) |
Oct 26, 2009 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | -0.17(-1.04%) |
Oct 23, 2009 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | -0.17(-1.03%) |
Oct 22, 2009 | 16.48 | 16.52 | 16.52 | 16.52 | 0 | +0.04(+0.24%) |
Oct 21, 2009 | 16.53 | 16.48 | 16.48 | 16.48 | 0 | -0.05(-0.30%) |
Oct 20, 2009 | 16.53 | 16.53 | 16.53 | 16.53 | 0 | -0.11(-0.66%) |
Oct 19, 2009 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | +0.21(+1.28%) |
Oct 16, 2009 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | -0.12(-0.73%) |
Oct 15, 2009 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.01(+0.06%) |
Oct 14, 2009 | 16.54 | 16.54 | 16.54 | 16.54 | 0 | +0.33(+2.04%) |
Oct 13, 2009 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | -0.02(-0.12%) |
Oct 12, 2009 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | +0.07(+0.43%) |
Oct 09, 2009 | 16.16 | 16.16 | 16.16 | 16.16 | 0 | +0.00(+0.00%) |
Oct 08, 2009 | 16.16 | 16.16 | 16.16 | 16.16 | 0 | +0.21(+1.32%) |
Oct 07, 2009 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.06(+0.38%) |
Oct 06, 2009 | 15.85 | 15.89 | 15.89 | 15.89 | 0 | +0.21(+1.34%) |
Oct 05, 2009 | 15.85 | 15.68 | 15.68 | 15.68 | 0 | +0.17(+1.10%) |
Oct 02, 2009 | 15.85 | 15.51 | 15.51 | 15.51 | 0 | -0.18(-1.15%) |
Oct 01, 2009 | 16.09 | 15.69 | 15.69 | 15.69 | 0 | -0.40(-2.49%) |
Sep 30, 2009 | 15.85 | 16.09 | 16.09 | 16.09 | 0 | +0.06(+0.37%) |
Sep 29, 2009 | 16.03 | 16.03 | 16.03 | 16.03 | 0 | -0.01(-0.06%) |
Sep 28, 2009 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | +0.26(+1.65%) |
Sep 25, 2009 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | -0.07(-0.44%) |
Sep 24, 2009 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | -0.24(-1.49%) |
Sep 23, 2009 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | -0.12(-0.74%) |
Sep 22, 2009 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | +0.08(+0.50%) |
Sep 21, 2009 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | -0.10(-0.62%) |
Sep 18, 2009 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | +0.00(+0.00%) |
Sep 17, 2009 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | +0.00(+0.00%) |