Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.85 | 17.14 | 16.43 | 16.78 | 6,720,129 | -0.08(-0.45%) |
Jun 29, 2010 | 16.86 | 17.73 | 16.84 | 16.86 | 1,413 | -1.68(-9.09%) |
Jun 25, 2010 | 18.54 | 18.72 | 17.44 | 18.54 | 7,653,062 | +1.19(+6.85%) |
Jun 24, 2010 | 17.76 | 17.79 | 17.32 | 17.35 | 2,697,828 | -0.45(-2.51%) |
Jun 23, 2010 | 17.49 | 18.01 | 17.45 | 17.80 | 3,536,250 | +0.34(+1.93%) |
Jun 22, 2010 | 17.99 | 18.02 | 17.44 | 17.46 | 3,471,418 | -0.40(-2.26%) |
Jun 21, 2010 | 17.93 | 18.17 | 17.78 | 17.87 | 2,573,728 | +0.09(+0.52%) |
Jun 18, 2010 | 17.78 | 17.93 | 17.52 | 17.78 | 3,802,464 | +0.24(+1.34%) |
Jun 17, 2010 | 18.48 | 18.53 | 17.31 | 17.54 | 6,233,748 | -0.79(-4.32%) |
Jun 16, 2010 | 17.59 | 18.42 | 17.50 | 18.33 | 9,147,283 | +0.45(+2.50%) |
Jun 15, 2010 | 16.98 | 17.92 | 16.94 | 17.88 | 7,266,299 | +1.11(+6.63%) |
Jun 14, 2010 | 16.77 | 17.01 | 16.54 | 16.77 | 5,025,925 | +0.19(+1.17%) |
Jun 11, 2010 | 16.26 | 16.60 | 16.14 | 16.58 | 3,309,132 | +0.17(+1.03%) |
Jun 10, 2010 | 16.19 | 16.43 | 15.89 | 16.41 | 3,752,408 | +0.58(+3.67%) |
Jun 09, 2010 | 16.17 | 16.29 | 15.75 | 15.83 | 4,603,551 | -0.14(-0.90%) |
Jun 08, 2010 | 15.89 | 16.26 | 15.59 | 15.97 | 4,189,377 | +0.18(+1.12%) |
Jun 07, 2010 | 15.92 | 16.06 | 15.63 | 15.80 | 6,098,586 | -0.12(-0.74%) |
Jun 04, 2010 | 15.91 | 16.53 | 15.89 | 15.91 | 6,636,937 | -0.67(-4.06%) |
Jun 03, 2010 | 16.71 | 17.09 | 16.48 | 16.59 | 6,827,443 | -0.18(-1.06%) |
Jun 02, 2010 | 16.39 | 16.82 | 16.20 | 16.76 | 35,052 | +0.51(+3.11%) |
Jun 01, 2010 | 17.19 | 17.19 | 16.23 | 16.26 | 7,650,174 | -1.01(-5.85%) |
May 28, 2010 | 17.27 | 17.57 | 17.18 | 17.27 | 4,148,866 | -0.32(-1.82%) |
May 27, 2010 | 17.17 | 18.10 | 17.17 | 17.59 | 7,436,239 | +0.00(+0.00%) |
May 26, 2010 | 18.06 | 18.32 | 17.49 | 17.59 | 62,074 | -0.30(-1.70%) |
May 25, 2010 | 17.45 | 17.94 | 17.32 | 17.89 | 4,865,329 | +0.08(+0.43%) |
May 24, 2010 | 18.51 | 18.63 | 17.82 | 17.82 | 3,759,948 | -0.73(-3.95%) |
May 21, 2010 | 17.40 | 18.57 | 17.40 | 18.55 | 7,430,952 | +0.68(+3.82%) |
May 20, 2010 | 17.79 | 18.19 | 17.67 | 17.87 | 5,840 | -0.25(-1.39%) |
May 19, 2010 | 17.55 | 18.35 | 17.55 | 18.12 | 6,480,425 | +0.40(+2.28%) |
May 18, 2010 | 18.30 | 18.49 | 17.71 | 17.72 | 118 | -0.36(-1.98%) |
May 17, 2010 | 18.05 | 18.35 | 17.64 | 18.07 | 3,615,547 | -0.01(-0.05%) |
May 14, 2010 | 18.08 | 18.23 | 17.89 | 18.08 | 5,928,637 | -0.11(-0.60%) |
May 13, 2010 | 18.61 | 19.01 | 17.41 | 18.19 | 17,603,162 | -0.49(-2.65%) |
May 12, 2010 | 18.30 | 19.00 | 18.30 | 18.69 | 5,216,707 | +0.44(+2.44%) |
May 11, 2010 | 18.68 | 18.70 | 18.14 | 18.24 | 8,321,645 | -0.01(-0.05%) |
May 10, 2010 | 18.02 | 18.26 | 17.83 | 18.25 | 23,180,072 | -1.33(-6.81%) |
May 07, 2010 | 19.67 | 20.03 | 19.15 | 19.58 | 7,414,615 | -0.15(-0.76%) |
May 06, 2010 | 20.41 | 21.00 | 18.65 | 19.73 | 10,220,840 | -0.55(-2.71%) |
May 05, 2010 | 20.60 | 20.92 | 20.22 | 20.28 | 4,116,780 | -0.22(-1.08%) |
May 04, 2010 | 20.91 | 20.91 | 20.21 | 20.51 | 5,294,301 | -0.65(-3.05%) |
May 03, 2010 | 20.89 | 21.19 | 20.82 | 21.15 | 2,933,131 | +0.43(+2.06%) |
Apr 30, 2010 | 21.17 | 21.17 | 20.70 | 20.72 | 6,271,087 | -0.42(-1.98%) |
Apr 29, 2010 | 21.59 | 21.59 | 20.94 | 21.14 | 5,500,804 | -0.33(-1.52%) |
Apr 28, 2010 | 21.01 | 21.55 | 20.96 | 21.47 | 5,190,703 | +0.64(+3.06%) |
Apr 27, 2010 | 21.71 | 21.79 | 20.78 | 20.83 | 8,293,532 | -1.01(-4.64%) |
Apr 26, 2010 | 22.02 | 22.07 | 21.67 | 21.85 | 5,301,575 | -0.15(-0.69%) |
Apr 23, 2010 | 21.80 | 22.03 | 21.21 | 22.00 | 3,855,735 | +0.15(+0.69%) |
Apr 22, 2010 | 21.63 | 22.00 | 21.44 | 21.85 | 4,184,186 | +0.31(+1.44%) |
Apr 21, 2010 | 22.48 | 22.63 | 21.35 | 21.54 | 12,025 | -1.20(-5.27%) |
Apr 20, 2010 | 22.88 | 23.17 | 22.17 | 22.74 | 6,491,193 | +0.07(+0.30%) |
Apr 19, 2010 | 22.84 | 23.31 | 21.62 | 22.67 | 15,446,029 | -0.31(-1.35%) |
Apr 16, 2010 | 24.76 | 24.76 | 22.79 | 22.98 | 14,639,160 | -1.88(-7.55%) |
Apr 15, 2010 | 24.22 | 24.88 | 24.12 | 24.86 | 3,337,369 | +0.63(+2.60%) |
Apr 14, 2010 | 24.14 | 24.28 | 24.06 | 24.23 | 2,807,147 | +0.23(+0.94%) |
Apr 13, 2010 | 23.93 | 24.20 | 23.91 | 24.00 | 2,129,119 | +0.00(+0.00%) |
Apr 12, 2010 | 24.25 | 24.32 | 23.99 | 24.00 | 2,779,504 | -0.20(-0.83%) |
Apr 09, 2010 | 24.29 | 24.39 | 24.08 | 24.20 | 2,730,259 | -0.11(-0.45%) |
Apr 08, 2010 | 24.57 | 24.57 | 24.23 | 24.31 | 2,152,713 | -0.29(-1.16%) |
Apr 07, 2010 | 24.68 | 25.14 | 24.47 | 24.60 | 3,032,650 | -0.08(-0.34%) |
Apr 06, 2010 | 24.69 | 24.84 | 24.54 | 24.68 | 2,826,591 | -0.08(-0.34%) |
Apr 05, 2010 | 24.73 | 24.84 | 24.67 | 24.76 | 2,656,082 | +0.14(+0.58%) |