Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.99 | 17.12 | 16.83 | 16.83 | 694 | -0.12(-0.71%) |
Jun 29, 2010 | 17.11 | 17.11 | 16.87 | 16.95 | 2,233,457 | -0.26(-1.50%) |
Jun 25, 2010 | 17.21 | 17.33 | 17.10 | 17.21 | 1,285,005 | -0.09(-0.55%) |
Jun 24, 2010 | 17.44 | 17.48 | 17.28 | 17.30 | 1,182,577 | -0.31(-1.79%) |
Jun 23, 2010 | 17.69 | 17.71 | 17.47 | 17.62 | 1,141,291 | +0.03(+0.18%) |
Jun 22, 2010 | 17.81 | 17.88 | 17.55 | 17.59 | 1,064,008 | -0.14(-0.78%) |
Jun 21, 2010 | 17.95 | 17.95 | 17.66 | 17.72 | 1,799,304 | +0.04(+0.21%) |
Jun 18, 2010 | 17.69 | 17.84 | 17.68 | 17.69 | 1,191,677 | -0.31(-1.75%) |
Jun 17, 2010 | 17.93 | 18.01 | 17.78 | 18.00 | 1,651,179 | +0.08(+0.46%) |
Jun 16, 2010 | 18.03 | 18.03 | 17.86 | 17.92 | 2,291,633 | -0.21(-1.15%) |
Jun 15, 2010 | 18.15 | 18.15 | 18.00 | 18.13 | 2,052,296 | +0.23(+1.30%) |
Jun 14, 2010 | 17.96 | 18.06 | 17.86 | 17.89 | 1,946,809 | +0.37(+2.12%) |
Jun 11, 2010 | 17.39 | 17.57 | 17.37 | 17.52 | 1,712,701 | -0.20(-1.14%) |
Jun 10, 2010 | 17.67 | 17.80 | 17.57 | 17.72 | 2,355,761 | +0.52(+3.04%) |
Jun 09, 2010 | 17.32 | 17.51 | 17.16 | 17.20 | 2,313,741 | +0.06(+0.37%) |
Jun 08, 2010 | 16.95 | 17.14 | 16.89 | 17.14 | 4,272,452 | +0.22(+1.30%) |
Jun 07, 2010 | 16.96 | 17.10 | 16.91 | 16.92 | 3,833,781 | -0.14(-0.81%) |
Jun 04, 2010 | 17.06 | 17.26 | 16.98 | 17.06 | 4,859,682 | -0.53(-3.01%) |
Jun 03, 2010 | 17.52 | 17.60 | 17.38 | 17.59 | 3,219,296 | +0.09(+0.50%) |
Jun 02, 2010 | 17.27 | 17.50 | 17.13 | 17.50 | 2,053,345 | +0.45(+2.66%) |
Jun 01, 2010 | 17.09 | 17.42 | 17.01 | 17.04 | 3,024,871 | +0.02(+0.11%) |
May 28, 2010 | 17.03 | 17.28 | 16.98 | 17.03 | 2,699,866 | -0.13(-0.77%) |
May 27, 2010 | 16.72 | 17.18 | 16.59 | 17.16 | 5,901,497 | +0.91(+5.62%) |
May 26, 2010 | 16.42 | 16.55 | 16.21 | 16.24 | 2,521,956 | -0.25(-1.53%) |
May 25, 2010 | 16.36 | 16.53 | 16.21 | 16.50 | 317 | -0.16(-0.95%) |
May 24, 2010 | 16.75 | 16.91 | 16.65 | 16.65 | 1,963,471 | -0.28(-1.64%) |
May 21, 2010 | 16.58 | 16.93 | 16.52 | 16.93 | 3,165,786 | +0.08(+0.49%) |
May 20, 2010 | 16.74 | 17.11 | 16.70 | 16.85 | 3,655,087 | -0.33(-1.91%) |
May 19, 2010 | 17.10 | 17.23 | 16.97 | 17.18 | 3,365,101 | +0.22(+1.30%) |
May 18, 2010 | 17.38 | 17.43 | 16.91 | 16.96 | 2,199,543 | -0.34(-1.97%) |
May 17, 2010 | 17.20 | 17.35 | 17.00 | 17.30 | 2,304,780 | -0.08(-0.47%) |
May 14, 2010 | 17.38 | 17.69 | 17.23 | 17.38 | 2,429,576 | -0.27(-1.53%) |
May 13, 2010 | 17.66 | 17.88 | 17.62 | 17.65 | 1,304,554 | -0.16(-0.92%) |
May 12, 2010 | 17.81 | 17.89 | 17.71 | 17.81 | 1,552,574 | +0.00(+0.02%) |
May 11, 2010 | 17.94 | 18.02 | 17.80 | 17.81 | 2,237,453 | +0.01(+0.04%) |
May 10, 2010 | 17.81 | 17.88 | 17.70 | 17.80 | 3,006,476 | +0.84(+4.92%) |
May 07, 2010 | 17.16 | 17.33 | 16.64 | 16.97 | 5,515,708 | -0.03(-0.18%) |
May 06, 2010 | 17.91 | 18.05 | 16.44 | 17.00 | 4,098,132 | -1.04(-5.74%) |
May 05, 2010 | 18.05 | 18.18 | 17.99 | 18.03 | 2,284,398 | -0.32(-1.73%) |
May 04, 2010 | 18.59 | 18.61 | 18.31 | 18.35 | 1,719,530 | -0.47(-2.52%) |
May 03, 2010 | 18.84 | 18.89 | 18.65 | 18.82 | 1,178,686 | +0.06(+0.30%) |
Apr 30, 2010 | 18.97 | 19.01 | 18.76 | 18.77 | 2,286,649 | -0.21(-1.12%) |
Apr 29, 2010 | 18.94 | 19.04 | 18.81 | 18.98 | 2,020,246 | +0.72(+3.96%) |
Apr 28, 2010 | 18.30 | 18.39 | 18.11 | 18.26 | 2,604,492 | -0.24(-1.31%) |
Apr 27, 2010 | 18.87 | 19.01 | 18.49 | 18.50 | 2,132,531 | -0.56(-2.94%) |
Apr 26, 2010 | 19.10 | 19.17 | 19.05 | 19.06 | 1,506,269 | +0.09(+0.46%) |
Apr 23, 2010 | 18.91 | 18.99 | 18.82 | 18.97 | 1,326,875 | +0.06(+0.33%) |
Apr 22, 2010 | 18.91 | 18.92 | 18.79 | 18.91 | 1,677,944 | +0.17(+0.90%) |
Apr 21, 2010 | 18.67 | 18.77 | 18.63 | 18.74 | 1,271,877 | +0.20(+1.08%) |
Apr 20, 2010 | 18.63 | 18.64 | 18.49 | 18.54 | 1,339,044 | +0.02(+0.13%) |
Apr 19, 2010 | 18.27 | 18.53 | 18.27 | 18.52 | 1,779,232 | -0.12(-0.67%) |
Apr 16, 2010 | 18.74 | 18.84 | 18.53 | 18.64 | 1,925,110 | -0.15(-0.80%) |
Apr 15, 2010 | 18.64 | 18.85 | 18.64 | 18.79 | 3,199,929 | -0.16(-0.86%) |
Apr 14, 2010 | 18.87 | 18.96 | 18.82 | 18.96 | 1,563,913 | +0.06(+0.30%) |
Apr 13, 2010 | 18.91 | 18.91 | 18.70 | 18.90 | 1,666,769 | +0.05(+0.26%) |
Apr 12, 2010 | 18.86 | 18.92 | 18.82 | 18.85 | 795,701 | +0.03(+0.17%) |
Apr 09, 2010 | 18.71 | 18.84 | 18.71 | 18.82 | 1,381,148 | +0.11(+0.60%) |
Apr 08, 2010 | 18.58 | 18.74 | 18.54 | 18.71 | 1,403,475 | -0.01(-0.07%) |
Apr 07, 2010 | 18.61 | 18.78 | 18.58 | 18.72 | 2,371,277 | +0.06(+0.30%) |
Apr 06, 2010 | 18.56 | 18.67 | 18.52 | 18.66 | 1,791,068 | -0.11(-0.60%) |
Apr 05, 2010 | 18.87 | 18.87 | 18.69 | 18.78 | 1,452,185 | -0.06(-0.30%) |