Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 15.17 | 15.44 | 14.91 | 14.94 | 67,991 | -0.18(-1.19%) |
Jun 29, 2010 | 15.12 | 15.51 | 15.04 | 15.12 | 95,839 | -0.46(-2.96%) |
Jun 25, 2010 | 15.58 | 15.66 | 15.18 | 15.58 | 25,893,186 | +0.50(+3.32%) |
Jun 24, 2010 | 15.29 | 15.38 | 15.01 | 15.08 | 12,256 | -0.35(-2.25%) |
Jun 23, 2010 | 15.70 | 15.73 | 15.29 | 15.43 | 82,883 | -0.28(-1.78%) |
Jun 22, 2010 | 15.84 | 16.01 | 15.65 | 15.71 | 121,789 | -0.08(-0.51%) |
Jun 21, 2010 | 15.87 | 15.99 | 15.72 | 15.79 | 23,856,304 | +0.07(+0.42%) |
Jun 18, 2010 | 15.72 | 15.75 | 15.35 | 15.72 | 23,111,934 | +0.34(+2.21%) |
Jun 17, 2010 | 15.42 | 15.51 | 15.28 | 15.38 | 18,566,284 | -0.04(-0.26%) |
Jun 16, 2010 | 15.35 | 15.52 | 15.26 | 15.42 | 23,945,908 | -0.05(-0.34%) |
Jun 15, 2010 | 15.34 | 15.47 | 15.16 | 15.47 | 68,918 | +0.25(+1.66%) |
Jun 14, 2010 | 15.62 | 15.62 | 15.16 | 15.22 | 28,274,370 | -0.33(-2.10%) |
Jun 11, 2010 | 15.57 | 15.77 | 15.43 | 15.55 | 19,470,824 | -0.25(-1.56%) |
Jun 10, 2010 | 15.30 | 15.82 | 15.27 | 15.79 | 52,709 | +0.74(+4.92%) |
Jun 09, 2010 | 15.30 | 15.44 | 15.02 | 15.05 | 23,524,414 | -0.11(-0.75%) |
Jun 08, 2010 | 14.91 | 15.19 | 14.71 | 15.17 | 43,002 | +0.19(+1.25%) |
Jun 07, 2010 | 15.34 | 15.42 | 14.97 | 14.98 | 23,753,356 | -0.26(-1.71%) |
Jun 04, 2010 | 15.24 | 15.49 | 15.19 | 15.24 | 31,515,900 | -0.48(-3.05%) |
Jun 03, 2010 | 16.02 | 16.07 | 15.59 | 15.72 | 19,088,266 | -0.28(-1.75%) |
Jun 02, 2010 | 16.00 | 16.02 | 15.45 | 16.00 | 19,589,412 | +0.47(+3.01%) |
Jun 01, 2010 | 15.83 | 16.08 | 15.51 | 15.53 | 149 | -0.45(-2.80%) |
May 28, 2010 | 15.98 | 16.30 | 15.91 | 15.98 | 21,097,362 | -0.31(-1.92%) |
May 27, 2010 | 15.90 | 16.32 | 15.81 | 16.30 | 24,417,690 | +0.53(+3.39%) |
May 26, 2010 | 16.15 | 16.21 | 15.67 | 15.76 | 599 | -0.17(-1.09%) |
May 25, 2010 | 15.25 | 15.93 | 15.25 | 15.93 | 248,185 | +0.20(+1.27%) |
May 24, 2010 | 16.11 | 16.16 | 15.67 | 15.73 | 26,892,284 | -0.26(-1.63%) |
May 21, 2010 | 14.83 | 16.03 | 14.78 | 15.99 | 44,361,344 | +0.51(+3.32%) |
May 20, 2010 | 15.59 | 15.89 | 15.47 | 15.48 | 15,257 | -0.63(-3.89%) |
May 19, 2010 | 16.16 | 16.46 | 15.99 | 16.11 | 41,709,632 | -0.14(-0.86%) |
May 18, 2010 | 17.06 | 17.16 | 16.08 | 16.25 | 310,000 | -0.83(-4.88%) |
May 17, 2010 | 17.04 | 17.12 | 16.66 | 17.08 | 21,162,766 | +0.07(+0.39%) |
May 14, 2010 | 17.02 | 17.44 | 16.76 | 17.02 | 33,814,036 | -0.58(-3.30%) |
May 13, 2010 | 17.84 | 17.91 | 17.60 | 17.60 | 19,525,474 | -0.33(-1.86%) |
May 12, 2010 | 17.92 | 18.01 | 17.76 | 17.93 | 23,123,856 | +0.13(+0.75%) |
May 11, 2010 | 17.82 | 18.08 | 17.74 | 17.80 | 47,745 | +0.09(+0.53%) |
May 10, 2010 | 17.54 | 17.73 | 17.42 | 17.70 | 29,588,560 | +0.93(+5.53%) |
May 07, 2010 | 16.94 | 17.32 | 16.61 | 16.78 | 39,690,652 | -0.22(-1.30%) |
May 06, 2010 | 16.98 | 17.69 | 16.18 | 17.00 | 4,827 | -0.49(-2.82%) |
May 05, 2010 | 17.64 | 17.88 | 17.44 | 17.49 | 19,869,092 | -0.19(-1.06%) |
May 04, 2010 | 17.92 | 18.04 | 17.52 | 17.68 | 61,111 | -0.48(-2.64%) |
May 03, 2010 | 17.98 | 18.23 | 17.86 | 18.16 | 17,082,118 | +0.30(+1.68%) |
Apr 30, 2010 | 18.27 | 18.32 | 17.84 | 17.86 | 25,861,360 | -0.35(-1.91%) |
Apr 29, 2010 | 17.92 | 18.46 | 17.84 | 18.20 | 27,388,282 | +0.48(+2.71%) |
Apr 28, 2010 | 17.73 | 17.96 | 17.61 | 17.72 | 18,628,992 | +0.23(+1.30%) |
Apr 27, 2010 | 17.78 | 18.00 | 17.44 | 17.50 | 56,937 | -0.43(-2.38%) |
Apr 26, 2010 | 18.16 | 18.30 | 17.87 | 17.92 | 17,142,734 | -0.29(-1.58%) |
Apr 23, 2010 | 18.26 | 18.30 | 18.00 | 18.21 | 16,662,748 | -0.05(-0.26%) |
Apr 22, 2010 | 18.44 | 18.49 | 18.07 | 18.26 | 40,794,036 | -0.38(-2.04%) |
Apr 21, 2010 | 18.40 | 18.96 | 18.28 | 18.64 | 1,761,108 | -0.18(-0.96%) |
Apr 20, 2010 | 18.23 | 18.93 | 18.10 | 18.82 | 83,241 | +0.40(+2.17%) |
Apr 19, 2010 | 18.08 | 18.48 | 18.00 | 18.42 | 22,550,820 | +0.11(+0.58%) |
Apr 16, 2010 | 18.80 | 18.84 | 17.78 | 18.31 | 43,317,436 | -0.54(-2.87%) |
Apr 15, 2010 | 18.84 | 18.96 | 18.68 | 18.85 | 28,351,240 | +0.01(+0.04%) |
Apr 14, 2010 | 18.48 | 18.88 | 18.45 | 18.84 | 22,327,258 | +0.48(+2.62%) |
Apr 13, 2010 | 18.30 | 18.44 | 18.19 | 18.36 | 20,830,310 | +0.01(+0.07%) |
Apr 12, 2010 | 18.15 | 18.41 | 18.09 | 18.35 | 16,529,858 | +0.23(+1.29%) |
Apr 09, 2010 | 18.11 | 18.19 | 17.93 | 18.12 | 11,139,385 | +0.02(+0.11%) |
Apr 08, 2010 | 17.72 | 18.20 | 17.68 | 18.10 | 21,291,346 | +0.22(+1.21%) |
Apr 07, 2010 | 18.10 | 18.16 | 17.66 | 17.88 | 18,550,034 | -0.18(-1.02%) |
Apr 06, 2010 | 17.60 | 18.13 | 17.60 | 18.06 | 18,710,584 | +0.55(+3.12%) |
Apr 05, 2010 | 17.56 | 17.66 | 17.44 | 17.52 | 11,792,668 | +0.01(+0.08%) |