Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.44 | 16.71 | 16.13 | 16.28 | 6,320,911 | -0.24(-1.47%) |
Jun 29, 2010 | 17.43 | 17.43 | 16.29 | 16.52 | 7,636,887 | -1.19(-6.73%) |
Jun 25, 2010 | 18.21 | 18.22 | 17.62 | 17.71 | 5,111,549 | -0.46(-2.52%) |
Jun 24, 2010 | 18.11 | 18.60 | 18.00 | 18.17 | 5,468,166 | +0.06(+0.35%) |
Jun 23, 2010 | 18.09 | 18.27 | 18.00 | 18.11 | 2,712,276 | -0.05(-0.30%) |
Jun 22, 2010 | 18.91 | 19.04 | 18.13 | 18.16 | 4,459,479 | -0.71(-3.75%) |
Jun 21, 2010 | 19.32 | 19.36 | 18.74 | 18.87 | 2,363,034 | -0.24(-1.27%) |
Jun 18, 2010 | 19.20 | 19.33 | 19.06 | 19.11 | 2,873,113 | -0.15(-0.79%) |
Jun 17, 2010 | 19.50 | 19.50 | 19.16 | 19.26 | 4,051,787 | -0.12(-0.60%) |
Jun 16, 2010 | 19.38 | 19.60 | 19.30 | 19.38 | 2,776,594 | -0.13(-0.69%) |
Jun 15, 2010 | 19.00 | 19.60 | 18.85 | 19.52 | 3,164,586 | +0.53(+2.79%) |
Jun 14, 2010 | 18.80 | 19.28 | 18.63 | 18.99 | 2,906,707 | +0.30(+1.58%) |
Jun 11, 2010 | 18.53 | 18.81 | 18.45 | 18.69 | 2,249,670 | -0.12(-0.62%) |
Jun 10, 2010 | 18.36 | 18.81 | 18.36 | 18.81 | 3,074,466 | +0.69(+3.81%) |
Jun 09, 2010 | 18.08 | 18.57 | 18.05 | 18.12 | 4,075,938 | +0.21(+1.15%) |
Jun 08, 2010 | 17.87 | 18.28 | 17.60 | 17.91 | 6,147,964 | +0.04(+0.25%) |
Jun 07, 2010 | 18.36 | 18.52 | 17.85 | 17.87 | 4,836,870 | -0.38(-2.09%) |
Jun 04, 2010 | 18.69 | 19.01 | 18.19 | 18.25 | 3,590,188 | -0.91(-4.75%) |
Jun 03, 2010 | 18.73 | 19.40 | 18.50 | 19.16 | 5,682,372 | +0.38(+2.01%) |
Jun 02, 2010 | 18.38 | 18.88 | 18.26 | 18.78 | 3,101,952 | +0.43(+2.35%) |
Jun 01, 2010 | 18.72 | 19.10 | 18.35 | 18.35 | 3,459,206 | -0.35(-1.87%) |
May 28, 2010 | 19.04 | 19.05 | 18.54 | 18.70 | 4,098,502 | -0.34(-1.79%) |
May 27, 2010 | 19.01 | 19.06 | 18.69 | 19.04 | 4,441,092 | +0.34(+1.82%) |
May 26, 2010 | 18.74 | 19.27 | 18.29 | 18.70 | 6,003,088 | +0.03(+0.14%) |
May 25, 2010 | 18.20 | 18.74 | 18.09 | 18.67 | 4,330,902 | +0.08(+0.43%) |
May 24, 2010 | 18.70 | 19.14 | 18.57 | 18.59 | 3,327,939 | -0.27(-1.43%) |
May 21, 2010 | 18.44 | 19.00 | 17.99 | 18.86 | 7,032,502 | +0.20(+1.06%) |
May 20, 2010 | 18.72 | 19.49 | 18.60 | 18.66 | 6,892,684 | -1.20(-6.05%) |
May 19, 2010 | 20.15 | 20.22 | 19.50 | 19.87 | 5,437,402 | -0.29(-1.42%) |
May 18, 2010 | 20.88 | 20.91 | 20.02 | 20.15 | 3,872,018 | -0.61(-2.94%) |
May 17, 2010 | 20.55 | 20.95 | 20.32 | 20.76 | 4,845,385 | +0.22(+1.09%) |
May 14, 2010 | 19.56 | 21.67 | 19.22 | 20.54 | 13,059,953 | +0.84(+4.28%) |
May 13, 2010 | 20.00 | 20.18 | 19.62 | 19.69 | 3,445,080 | -0.37(-1.83%) |
May 12, 2010 | 19.54 | 20.11 | 19.34 | 20.06 | 3,042,897 | +0.52(+2.66%) |
May 11, 2010 | 19.83 | 19.96 | 19.39 | 19.54 | 3,641,267 | -0.08(-0.41%) |
May 10, 2010 | 19.56 | 20.32 | 19.30 | 19.62 | 5,509,634 | +0.52(+2.72%) |
May 07, 2010 | 18.91 | 19.55 | 18.54 | 19.10 | 6,226,612 | +0.09(+0.47%) |
May 06, 2010 | 19.52 | 19.99 | 18.19 | 19.01 | 6,513,717 | -0.56(-2.84%) |
May 05, 2010 | 19.74 | 19.87 | 19.43 | 19.57 | 3,461,399 | -0.30(-1.53%) |
May 04, 2010 | 20.30 | 20.34 | 19.72 | 19.87 | 2,921,889 | -0.67(-3.27%) |
May 03, 2010 | 20.20 | 20.68 | 19.88 | 20.55 | 2,635,989 | +0.66(+3.34%) |
Apr 30, 2010 | 19.91 | 20.04 | 19.77 | 19.88 | 2,729,906 | -0.05(-0.27%) |
Apr 29, 2010 | 19.50 | 20.05 | 19.42 | 19.94 | 3,826,767 | +0.45(+2.30%) |
Apr 28, 2010 | 19.70 | 19.86 | 19.26 | 19.49 | 4,678,671 | -0.25(-1.27%) |
Apr 27, 2010 | 20.22 | 20.33 | 19.64 | 19.74 | 3,378,059 | -0.48(-2.35%) |
Apr 26, 2010 | 20.23 | 20.56 | 20.18 | 20.22 | 4,096,229 | +0.04(+0.22%) |
Apr 23, 2010 | 19.54 | 20.21 | 19.37 | 20.17 | 3,880,016 | +0.57(+2.93%) |
Apr 22, 2010 | 19.19 | 19.66 | 19.08 | 19.60 | 4,141,827 | +0.21(+1.06%) |
Apr 21, 2010 | 19.52 | 19.67 | 19.31 | 19.39 | 2,803,513 | -0.18(-0.92%) |
Apr 20, 2010 | 19.39 | 19.75 | 19.18 | 19.57 | 4,396,854 | +0.29(+1.49%) |
Apr 19, 2010 | 19.21 | 19.37 | 19.08 | 19.28 | 2,902,891 | -0.02(-0.09%) |
Apr 16, 2010 | 19.52 | 19.81 | 19.26 | 19.30 | 5,567,424 | -0.29(-1.47%) |
Apr 15, 2010 | 19.45 | 19.59 | 19.40 | 19.59 | 3,053,742 | +0.10(+0.51%) |
Apr 14, 2010 | 19.52 | 19.60 | 19.26 | 19.49 | 3,804,938 | -0.04(-0.18%) |
Apr 13, 2010 | 19.32 | 19.73 | 19.18 | 19.52 | 4,125,275 | +0.13(+0.69%) |
Apr 12, 2010 | 19.55 | 19.63 | 19.17 | 19.39 | 4,198,522 | -0.13(-0.69%) |
Apr 09, 2010 | 19.53 | 19.87 | 19.43 | 19.52 | 9,118,143 | +0.66(+3.52%) |
Apr 08, 2010 | 18.58 | 18.94 | 18.58 | 18.86 | 4,132,070 | +0.22(+1.20%) |
Apr 07, 2010 | 19.74 | 19.75 | 18.59 | 18.64 | 14,849,665 | -1.10(-5.59%) |
Apr 06, 2010 | 19.05 | 19.78 | 18.86 | 19.74 | 5,423,974 | +0.67(+3.53%) |
Apr 05, 2010 | 18.60 | 19.09 | 18.49 | 19.07 | 2,685,157 | +0.48(+2.56%) |