Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 19.24 | 19.24 | 19.14 | 19.17 | 56,106 | -0.01(-0.04%) |
Jun 29, 2010 | 19.14 | 19.20 | 19.12 | 19.18 | 51,077 | +0.08(+0.43%) |
Jun 25, 2010 | 19.10 | 19.12 | 19.02 | 19.10 | 26,637 | +0.03(+0.13%) |
Jun 24, 2010 | 19.15 | 19.15 | 19.05 | 19.07 | 16,602 | -0.03(-0.15%) |
Jun 23, 2010 | 19.08 | 19.10 | 19.06 | 19.10 | 129,194 | +0.04(+0.21%) |
Jun 22, 2010 | 19.04 | 19.08 | 19.02 | 19.06 | 46,420 | +0.03(+0.16%) |
Jun 21, 2010 | 18.99 | 19.03 | 18.97 | 19.03 | 22,700 | +0.04(+0.20%) |
Jun 18, 2010 | 18.99 | 19.02 | 18.99 | 18.99 | 50,058 | -0.02(-0.12%) |
Jun 17, 2010 | 18.95 | 19.03 | 18.95 | 19.02 | 41,964 | +0.07(+0.36%) |
Jun 16, 2010 | 18.96 | 18.96 | 18.92 | 18.95 | 77,626 | +0.02(+0.09%) |
Jun 15, 2010 | 18.92 | 18.95 | 18.91 | 18.93 | 148,065 | -0.01(-0.07%) |
Jun 14, 2010 | 18.97 | 18.97 | 18.91 | 18.95 | 24,644 | +0.00(+0.02%) |
Jun 11, 2010 | 18.97 | 18.97 | 18.92 | 18.94 | 187,926 | +0.01(+0.05%) |
Jun 10, 2010 | 18.94 | 19.00 | 18.90 | 18.93 | 173,367 | -0.04(-0.20%) |
Jun 09, 2010 | 19.05 | 19.05 | 18.96 | 18.97 | 62,385 | -0.02(-0.08%) |
Jun 08, 2010 | 19.00 | 19.00 | 18.96 | 18.98 | 61,375 | -0.00(-0.03%) |
Jun 07, 2010 | 19.03 | 19.04 | 18.95 | 18.99 | 148,883 | +0.02(+0.12%) |
Jun 04, 2010 | 18.97 | 19.01 | 18.91 | 18.97 | 158,150 | +0.10(+0.52%) |
Jun 03, 2010 | 18.90 | 18.90 | 18.84 | 18.87 | 111,221 | +0.02(+0.11%) |
Jun 02, 2010 | 18.86 | 18.93 | 18.85 | 18.85 | 168,486 | -0.04(-0.20%) |
Jun 01, 2010 | 18.95 | 18.95 | 18.87 | 18.88 | 157,597 | -0.05(-0.24%) |
May 28, 2010 | 18.93 | 18.93 | 18.81 | 18.93 | 91,348 | +0.07(+0.36%) |
May 27, 2010 | 18.89 | 18.92 | 18.83 | 18.86 | 50,090 | -0.05(-0.25%) |
May 26, 2010 | 18.94 | 18.97 | 18.84 | 18.91 | 66,609 | +0.00(+0.02%) |
May 25, 2010 | 18.98 | 18.99 | 18.90 | 18.91 | 342,125 | -0.06(-0.34%) |
May 24, 2010 | 18.98 | 18.99 | 18.95 | 18.97 | 470,505 | +0.03(+0.14%) |
May 21, 2010 | 18.98 | 18.98 | 18.91 | 18.94 | 84,546 | +0.05(+0.25%) |
May 20, 2010 | 18.92 | 18.92 | 18.88 | 18.90 | 119,869 | +0.01(+0.07%) |
May 19, 2010 | 18.89 | 18.89 | 18.85 | 18.88 | 49,999 | +0.00(+0.02%) |
May 18, 2010 | 18.83 | 18.88 | 18.81 | 18.88 | 73,946 | +0.05(+0.27%) |
May 17, 2010 | 18.85 | 18.86 | 18.80 | 18.83 | 18,564 | +0.03(+0.16%) |
May 14, 2010 | 18.80 | 18.84 | 18.74 | 18.80 | 88,644 | +0.06(+0.33%) |
May 13, 2010 | 18.78 | 18.79 | 18.69 | 18.74 | 105,097 | +0.05(+0.24%) |
May 12, 2010 | 18.76 | 18.76 | 18.68 | 18.69 | 82,244 | -0.03(-0.15%) |
May 11, 2010 | 18.71 | 18.73 | 18.68 | 18.72 | 266,177 | +0.03(+0.14%) |
May 10, 2010 | 18.71 | 18.72 | 18.68 | 18.69 | 129,378 | -0.01(-0.07%) |
May 07, 2010 | 18.81 | 18.86 | 18.69 | 18.71 | 235,183 | -0.11(-0.60%) |
May 06, 2010 | 18.80 | 18.85 | 18.76 | 18.82 | 54,660 | +0.07(+0.37%) |
May 05, 2010 | 18.78 | 18.79 | 18.73 | 18.75 | 33,971 | -0.02(-0.09%) |
May 04, 2010 | 18.75 | 18.78 | 18.72 | 18.77 | 27,275 | +0.07(+0.36%) |
May 03, 2010 | 18.75 | 18.75 | 18.68 | 18.70 | 42,812 | -0.04(-0.20%) |
Apr 30, 2010 | 18.69 | 18.74 | 18.69 | 18.74 | 91,643 | +0.07(+0.35%) |
Apr 29, 2010 | 18.64 | 18.68 | 18.62 | 18.67 | 63,318 | +0.01(+0.07%) |
Apr 28, 2010 | 18.67 | 18.68 | 18.63 | 18.66 | 38,883 | -0.04(-0.22%) |
Apr 27, 2010 | 18.68 | 18.70 | 18.62 | 18.70 | 71,384 | +0.06(+0.33%) |
Apr 26, 2010 | 18.62 | 18.64 | 18.59 | 18.64 | 132,770 | +0.02(+0.13%) |
Apr 23, 2010 | 18.64 | 18.64 | 18.56 | 18.61 | 69,745 | -0.01(-0.07%) |
Apr 22, 2010 | 18.65 | 18.68 | 18.62 | 18.63 | 52,525 | -0.02(-0.09%) |
Apr 21, 2010 | 18.65 | 18.65 | 18.61 | 18.64 | 48,161 | +0.02(+0.13%) |
Apr 20, 2010 | 18.68 | 18.68 | 18.59 | 18.62 | 21,906 | +0.00(+0.02%) |
Apr 19, 2010 | 18.67 | 18.67 | 18.61 | 18.62 | 33,636 | +0.01(+0.07%) |
Apr 16, 2010 | 18.59 | 18.64 | 18.58 | 18.60 | 167,062 | +0.00(+0.02%) |
Apr 15, 2010 | 18.60 | 18.63 | 18.56 | 18.60 | 286,573 | +0.02(+0.12%) |
Apr 14, 2010 | 18.65 | 18.65 | 18.57 | 18.58 | 98,917 | -0.07(-0.35%) |
Apr 13, 2010 | 18.65 | 18.65 | 18.61 | 18.64 | 96,240 | +0.05(+0.27%) |
Apr 12, 2010 | 18.55 | 18.59 | 18.55 | 18.59 | 31,170 | +0.03(+0.15%) |
Apr 09, 2010 | 18.56 | 18.57 | 18.52 | 18.57 | 38,670 | +0.04(+0.24%) |
Apr 08, 2010 | 18.53 | 18.59 | 18.52 | 18.52 | 40,110 | +0.00(+0.02%) |
Apr 07, 2010 | 18.50 | 18.56 | 18.48 | 18.52 | 45,079 | +0.06(+0.35%) |
Apr 06, 2010 | 18.43 | 18.48 | 18.43 | 18.46 | 50,895 | +0.00(+0.01%) |
Apr 05, 2010 | 18.46 | 18.49 | 18.43 | 18.45 | 145,662 | -0.12(-0.64%) |