Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 13.89 | 14.00 | 13.47 | 13.50 | 19,500,902 | -0.45(-3.19%) |
Jun 29, 2010 | 14.39 | 14.44 | 13.82 | 13.95 | 21,464,584 | -0.93(-6.28%) |
Jun 25, 2010 | 15.14 | 15.14 | 14.61 | 14.88 | 22,234,766 | -0.26(-1.70%) |
Jun 24, 2010 | 15.79 | 15.93 | 15.00 | 15.14 | 21,046,642 | -0.69(-4.38%) |
Jun 23, 2010 | 15.72 | 16.09 | 15.51 | 15.83 | 13,935,134 | +0.09(+0.60%) |
Jun 22, 2010 | 15.95 | 16.20 | 15.67 | 15.74 | 26,496,004 | -0.14(-0.86%) |
Jun 21, 2010 | 16.64 | 16.66 | 15.75 | 15.87 | 25,229,394 | -0.44(-2.68%) |
Jun 18, 2010 | 16.28 | 16.47 | 16.24 | 16.31 | 13,233,563 | -0.04(-0.26%) |
Jun 17, 2010 | 16.62 | 16.66 | 16.08 | 16.35 | 15,806,801 | -0.14(-0.83%) |
Jun 16, 2010 | 16.13 | 16.54 | 15.81 | 16.49 | 21,202,184 | +0.26(+1.62%) |
Jun 15, 2010 | 15.20 | 16.30 | 15.20 | 16.23 | 23,909,108 | +1.24(+8.30%) |
Jun 14, 2010 | 15.75 | 15.78 | 14.94 | 14.98 | 24,879,488 | -0.33(-2.18%) |
Jun 11, 2010 | 14.81 | 15.32 | 14.69 | 15.32 | 13,625,529 | +0.37(+2.46%) |
Jun 10, 2010 | 14.73 | 15.03 | 14.66 | 14.95 | 13,225,976 | +0.35(+2.41%) |
Jun 09, 2010 | 14.78 | 15.28 | 14.52 | 14.60 | 18,304,756 | -0.15(-0.99%) |
Jun 08, 2010 | 15.37 | 15.37 | 14.26 | 14.74 | 37,933,204 | -0.73(-4.71%) |
Jun 07, 2010 | 16.19 | 16.28 | 15.39 | 15.47 | 16,436,568 | -0.64(-3.97%) |
Jun 04, 2010 | 16.33 | 16.73 | 16.04 | 16.11 | 11,698,036 | -0.61(-3.65%) |
Jun 03, 2010 | 16.79 | 16.93 | 16.35 | 16.72 | 14,425,630 | +0.00(+0.00%) |
Jun 02, 2010 | 16.11 | 16.74 | 15.87 | 16.72 | 16,611,262 | +0.75(+4.67%) |
Jun 01, 2010 | 16.16 | 16.67 | 15.98 | 15.98 | 17,043,704 | -0.28(-1.74%) |
May 28, 2010 | 16.49 | 16.69 | 15.92 | 16.26 | 18,346,200 | -0.23(-1.40%) |
May 27, 2010 | 16.18 | 16.50 | 16.11 | 16.49 | 17,486,028 | +0.75(+4.79%) |
May 26, 2010 | 16.12 | 16.48 | 15.71 | 15.74 | 32,078,176 | -0.15(-0.97%) |
May 25, 2010 | 15.14 | 15.97 | 14.95 | 15.89 | 25,354,528 | +0.07(+0.43%) |
May 24, 2010 | 16.58 | 16.58 | 15.78 | 15.82 | 20,746,626 | -0.73(-4.40%) |
May 21, 2010 | 15.46 | 16.87 | 15.38 | 16.55 | 35,497,216 | +1.27(+8.30%) |
May 20, 2010 | 15.20 | 15.67 | 14.89 | 15.28 | 32,006,564 | -0.57(-3.62%) |
May 19, 2010 | 15.43 | 16.06 | 15.20 | 15.86 | 26,575,392 | +0.42(+2.72%) |
May 18, 2010 | 16.07 | 16.12 | 15.30 | 15.44 | 18,182,024 | -0.48(-3.01%) |
May 17, 2010 | 15.85 | 16.13 | 15.36 | 15.92 | 17,348,170 | +0.08(+0.49%) |
May 14, 2010 | 16.08 | 16.08 | 15.08 | 15.84 | 37,318,428 | -0.68(-4.10%) |
May 13, 2010 | 16.89 | 17.21 | 16.38 | 16.52 | 16,317,814 | -0.57(-3.31%) |
May 12, 2010 | 16.84 | 17.19 | 16.76 | 17.08 | 13,965,948 | +0.37(+2.20%) |
May 11, 2010 | 17.16 | 17.21 | 16.58 | 16.71 | 10,940,772 | -0.33(-1.91%) |
May 10, 2010 | 16.82 | 17.96 | 15.68 | 17.04 | 13,410,369 | +0.88(+5.46%) |
May 07, 2010 | 16.02 | 16.50 | 15.53 | 16.16 | 28,522,652 | +0.00(+0.00%) |
May 06, 2010 | 16.62 | 16.95 | 14.78 | 16.16 | 24,667,252 | -0.48(-2.88%) |
May 05, 2010 | 16.87 | 17.13 | 16.45 | 16.64 | 20,839,562 | -0.18(-1.07%) |
May 04, 2010 | 17.57 | 17.58 | 16.52 | 16.82 | 23,248,252 | -0.99(-5.58%) |
May 03, 2010 | 17.89 | 18.03 | 17.65 | 17.81 | 10,978,084 | +0.11(+0.63%) |
Apr 30, 2010 | 18.65 | 18.67 | 17.64 | 17.70 | 17,655,302 | -0.99(-5.32%) |
Apr 29, 2010 | 18.51 | 18.73 | 18.34 | 18.69 | 10,360,859 | +0.19(+1.02%) |
Apr 28, 2010 | 18.66 | 18.91 | 18.21 | 18.50 | 11,837,419 | +0.15(+0.84%) |
Apr 27, 2010 | 18.93 | 19.27 | 18.32 | 18.35 | 22,073,926 | -0.36(-1.92%) |
Apr 26, 2010 | 19.10 | 19.26 | 18.66 | 18.71 | 12,869,080 | -0.29(-1.53%) |
Apr 23, 2010 | 18.69 | 19.20 | 18.62 | 19.00 | 20,491,566 | +0.32(+1.70%) |
Apr 22, 2010 | 18.33 | 18.76 | 17.95 | 18.68 | 16,081,224 | +0.04(+0.23%) |
Apr 21, 2010 | 18.97 | 19.26 | 18.31 | 18.64 | 16,157,846 | -0.07(-0.37%) |
Apr 20, 2010 | 18.76 | 19.17 | 18.69 | 18.71 | 18,614,576 | +0.19(+1.02%) |
Apr 19, 2010 | 18.73 | 18.77 | 18.16 | 18.52 | 20,555,462 | -0.41(-2.17%) |
Apr 16, 2010 | 19.33 | 19.33 | 18.53 | 18.93 | 22,838,646 | -0.41(-2.13%) |
Apr 15, 2010 | 19.33 | 19.59 | 19.28 | 19.34 | 18,972,782 | +0.03(+0.13%) |
Apr 14, 2010 | 18.37 | 19.34 | 18.34 | 19.32 | 29,779,936 | +1.38(+7.69%) |
Apr 13, 2010 | 18.13 | 18.15 | 17.78 | 17.94 | 12,252,381 | -0.17(-0.95%) |
Apr 12, 2010 | 17.95 | 18.25 | 17.87 | 18.11 | 10,940,964 | +0.15(+0.82%) |
Apr 09, 2010 | 17.75 | 17.97 | 17.59 | 17.96 | 9,219,098 | +0.29(+1.64%) |
Apr 08, 2010 | 17.55 | 17.71 | 17.28 | 17.67 | 10,878,888 | -0.05(-0.29%) |
Apr 07, 2010 | 17.82 | 17.89 | 17.57 | 17.72 | 7,449,524 | -0.14(-0.77%) |
Apr 06, 2010 | 17.80 | 17.98 | 17.66 | 17.86 | 8,819,572 | -0.09(-0.53%) |
Apr 05, 2010 | 17.57 | 17.97 | 17.45 | 17.95 | 11,648,240 | +0.50(+2.85%) |