Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 17.91 | 18.23 | 17.80 | 17.90 | 851 | -0.11(-0.60%) |
Jun 29, 2010 | 18.01 | 18.50 | 17.90 | 18.01 | 514 | -0.82(-4.38%) |
Jun 25, 2010 | 18.83 | 19.04 | 18.68 | 18.83 | 1,688,025 | +0.06(+0.31%) |
Jun 24, 2010 | 18.89 | 18.91 | 18.61 | 18.77 | 2,194,210 | -0.29(-1.53%) |
Jun 23, 2010 | 19.16 | 19.16 | 18.81 | 19.07 | 2,065,035 | -0.29(-1.51%) |
Jun 22, 2010 | 19.58 | 19.79 | 19.33 | 19.36 | 1,312,019 | -0.20(-1.01%) |
Jun 21, 2010 | 19.72 | 19.86 | 19.44 | 19.56 | 1,551,052 | +0.11(+0.54%) |
Jun 18, 2010 | 19.45 | 19.62 | 19.36 | 19.45 | 1,657,180 | +0.11(+0.54%) |
Jun 17, 2010 | 19.58 | 19.58 | 19.21 | 19.35 | 49,929 | -0.21(-1.05%) |
Jun 16, 2010 | 19.35 | 19.68 | 19.32 | 19.55 | 1,203,022 | +0.11(+0.58%) |
Jun 15, 2010 | 19.06 | 19.46 | 19.00 | 19.44 | 1,521,117 | +0.59(+3.14%) |
Jun 14, 2010 | 19.09 | 19.24 | 18.82 | 18.85 | 1,494,656 | +0.03(+0.14%) |
Jun 11, 2010 | 18.59 | 18.87 | 18.55 | 18.82 | 1,168,048 | +0.09(+0.46%) |
Jun 10, 2010 | 18.55 | 18.78 | 18.50 | 18.74 | 986,953 | +0.54(+2.99%) |
Jun 09, 2010 | 18.46 | 18.58 | 18.11 | 18.19 | 1,565,625 | +0.03(+0.15%) |
Jun 08, 2010 | 18.10 | 18.21 | 17.65 | 18.16 | 1,999,065 | +0.23(+1.26%) |
Jun 07, 2010 | 18.07 | 18.33 | 17.93 | 17.94 | 1,343,609 | -0.14(-0.77%) |
Jun 04, 2010 | 18.08 | 18.81 | 18.02 | 18.08 | 2,167,363 | -1.01(-5.30%) |
Jun 03, 2010 | 19.06 | 19.26 | 18.85 | 19.09 | 2,042,410 | +0.06(+0.33%) |
Jun 02, 2010 | 18.50 | 19.04 | 18.40 | 19.03 | 1,585,797 | +0.73(+3.97%) |
Jun 01, 2010 | 17.98 | 18.79 | 17.92 | 18.30 | 2,738,380 | +0.54(+3.04%) |
May 28, 2010 | 17.76 | 18.21 | 17.74 | 17.76 | 1,489,881 | -0.31(-1.72%) |
May 27, 2010 | 18.20 | 18.38 | 17.84 | 18.07 | 1,999,170 | +0.09(+0.50%) |
May 26, 2010 | 18.20 | 18.46 | 17.89 | 17.98 | 1,542 | +0.02(+0.09%) |
May 25, 2010 | 17.54 | 17.98 | 17.30 | 17.97 | 2,151,598 | +0.00(+0.00%) |
May 24, 2010 | 18.28 | 18.32 | 17.96 | 17.97 | 820,619 | -0.23(-1.24%) |
May 21, 2010 | 17.53 | 18.19 | 17.32 | 18.19 | 2,862,140 | +0.42(+2.39%) |
May 20, 2010 | 17.87 | 18.19 | 17.77 | 17.77 | 514 | -0.98(-5.25%) |
May 19, 2010 | 18.83 | 19.10 | 18.42 | 18.75 | 2,052,604 | -0.28(-1.45%) |
May 18, 2010 | 19.51 | 19.56 | 18.95 | 19.03 | 1,439,201 | -0.18(-0.93%) |
May 17, 2010 | 19.62 | 19.72 | 18.91 | 19.21 | 1,578,274 | -0.45(-2.29%) |
May 14, 2010 | 19.66 | 19.79 | 19.40 | 19.66 | 1,869,453 | -0.33(-1.64%) |
May 13, 2010 | 20.17 | 20.23 | 19.93 | 19.98 | 1,629,538 | -0.07(-0.37%) |
May 12, 2010 | 19.93 | 20.07 | 19.72 | 20.06 | 980,816 | +0.38(+1.92%) |
May 11, 2010 | 19.95 | 20.02 | 19.66 | 19.68 | 1,453,853 | +0.15(+0.78%) |
May 10, 2010 | 19.36 | 19.54 | 19.32 | 19.53 | 1,521,338 | +0.80(+4.26%) |
May 07, 2010 | 18.83 | 19.05 | 18.40 | 18.73 | 2,933,598 | +0.07(+0.38%) |
May 06, 2010 | 18.66 | 19.35 | 17.44 | 18.66 | 514 | -0.79(-4.06%) |
May 05, 2010 | 19.36 | 19.72 | 19.32 | 19.45 | 1,564,018 | -0.43(-2.17%) |
May 04, 2010 | 19.96 | 20.02 | 19.72 | 19.88 | 1,624,270 | -0.42(-2.05%) |
May 03, 2010 | 19.98 | 20.35 | 19.90 | 20.30 | 1,526,493 | +0.50(+2.51%) |
Apr 30, 2010 | 19.94 | 20.09 | 19.79 | 19.80 | 1,030,792 | -0.17(-0.84%) |
Apr 29, 2010 | 19.74 | 20.10 | 19.68 | 19.97 | 742,531 | +0.39(+1.97%) |
Apr 28, 2010 | 19.87 | 19.87 | 19.50 | 19.58 | 1,009,360 | -0.03(-0.14%) |
Apr 27, 2010 | 20.10 | 20.21 | 19.61 | 19.61 | 1,097,904 | -0.62(-3.06%) |
Apr 26, 2010 | 20.26 | 20.34 | 20.18 | 20.23 | 877,756 | +0.04(+0.21%) |
Apr 23, 2010 | 20.11 | 20.34 | 20.01 | 20.19 | 801,876 | -0.00(-0.02%) |
Apr 22, 2010 | 20.12 | 20.23 | 19.91 | 20.19 | 777,688 | -0.05(-0.23%) |
Apr 21, 2010 | 20.31 | 20.47 | 20.03 | 20.24 | 841,684 | -0.02(-0.10%) |
Apr 20, 2010 | 20.28 | 20.40 | 20.21 | 20.26 | 536,963 | +0.30(+1.52%) |
Apr 19, 2010 | 19.66 | 20.00 | 19.55 | 19.95 | 892,506 | +0.09(+0.43%) |
Apr 16, 2010 | 20.16 | 20.32 | 19.86 | 19.87 | 1,199,361 | -0.33(-1.62%) |
Apr 15, 2010 | 20.01 | 20.30 | 19.93 | 20.19 | 736,543 | +0.12(+0.62%) |
Apr 14, 2010 | 19.75 | 20.08 | 19.63 | 20.07 | 1,053,819 | +0.49(+2.52%) |
Apr 13, 2010 | 19.56 | 19.70 | 19.41 | 19.58 | 404,112 | -0.04(-0.18%) |
Apr 12, 2010 | 19.48 | 19.79 | 19.48 | 19.61 | 481,971 | +0.03(+0.16%) |
Apr 09, 2010 | 19.46 | 19.70 | 19.42 | 19.58 | 551,875 | +0.10(+0.50%) |
Apr 08, 2010 | 19.28 | 19.57 | 19.02 | 19.48 | 562,265 | +0.12(+0.60%) |
Apr 07, 2010 | 19.54 | 19.60 | 19.33 | 19.37 | 733,877 | -0.25(-1.29%) |
Apr 06, 2010 | 19.51 | 19.75 | 19.44 | 19.62 | 820,524 | +0.05(+0.26%) |
Apr 05, 2010 | 19.68 | 19.72 | 19.46 | 19.57 | 489,558 | -0.02(-0.10%) |