Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.54 | 16.80 | 16.23 | 16.28 | 9,197,152 | -0.29(-1.73%) |
Jun 29, 2010 | 16.94 | 17.04 | 16.43 | 16.56 | 7,727,394 | -1.06(-6.00%) |
Jun 25, 2010 | 17.53 | 17.72 | 17.31 | 17.62 | 7,672,768 | +0.22(+1.29%) |
Jun 24, 2010 | 17.46 | 17.69 | 17.14 | 17.40 | 7,176,807 | -0.18(-1.00%) |
Jun 23, 2010 | 17.55 | 17.74 | 17.28 | 17.57 | 6,287,660 | +0.01(+0.05%) |
Jun 22, 2010 | 18.22 | 18.36 | 17.51 | 17.56 | 7,522,920 | -0.60(-3.28%) |
Jun 21, 2010 | 18.05 | 18.54 | 17.90 | 18.16 | 8,689,804 | +0.34(+1.90%) |
Jun 18, 2010 | 17.83 | 18.12 | 17.75 | 17.82 | 7,131,361 | +0.02(+0.14%) |
Jun 17, 2010 | 17.83 | 17.91 | 17.47 | 17.80 | 5,139,983 | +0.05(+0.30%) |
Jun 16, 2010 | 17.76 | 17.88 | 17.68 | 17.74 | 4,368,472 | -0.17(-0.93%) |
Jun 15, 2010 | 17.21 | 17.93 | 17.21 | 17.91 | 7,572,493 | +0.76(+4.40%) |
Jun 14, 2010 | 17.45 | 17.61 | 17.10 | 17.16 | 7,271,927 | -0.06(-0.36%) |
Jun 11, 2010 | 16.92 | 17.47 | 16.77 | 17.22 | 9,082,536 | +0.03(+0.19%) |
Jun 10, 2010 | 16.44 | 17.21 | 16.37 | 17.18 | 13,073,224 | +1.16(+7.24%) |
Jun 09, 2010 | 16.16 | 16.60 | 15.96 | 16.03 | 5,807,905 | -0.04(-0.28%) |
Jun 08, 2010 | 15.94 | 16.13 | 15.72 | 16.07 | 6,746,993 | +0.20(+1.29%) |
Jun 07, 2010 | 16.30 | 16.42 | 15.83 | 15.87 | 8,953,947 | -0.41(-2.51%) |
Jun 04, 2010 | 16.79 | 16.98 | 16.20 | 16.27 | 8,058,359 | -1.10(-6.32%) |
Jun 03, 2010 | 17.03 | 17.45 | 16.96 | 17.37 | 10,965,232 | +0.46(+2.73%) |
Jun 02, 2010 | 16.48 | 16.92 | 16.26 | 16.91 | 6,704,162 | +0.49(+3.01%) |
Jun 01, 2010 | 16.63 | 17.06 | 16.38 | 16.42 | 9,421,904 | -0.32(-1.93%) |
May 28, 2010 | 17.00 | 17.09 | 16.56 | 16.74 | 6,848,390 | -0.26(-1.54%) |
May 27, 2010 | 16.71 | 17.04 | 16.65 | 17.00 | 10,195,879 | +0.71(+4.33%) |
May 26, 2010 | 16.10 | 16.88 | 16.03 | 16.29 | 15,480,443 | +0.29(+1.79%) |
May 25, 2010 | 15.74 | 16.04 | 15.42 | 16.01 | 10,029,150 | -0.11(-0.68%) |
May 24, 2010 | 16.15 | 16.42 | 15.92 | 16.12 | 8,217,906 | -0.25(-1.55%) |
May 21, 2010 | 15.73 | 16.38 | 15.63 | 16.37 | 14,744,821 | +0.38(+2.37%) |
May 20, 2010 | 16.11 | 16.74 | 15.98 | 15.99 | 14,623,555 | -1.16(-6.74%) |
May 19, 2010 | 17.41 | 17.70 | 16.86 | 17.15 | 8,525,331 | -0.38(-2.14%) |
May 18, 2010 | 17.88 | 18.20 | 17.46 | 17.52 | 5,141,193 | -0.24(-1.36%) |
May 17, 2010 | 18.05 | 18.16 | 17.33 | 17.76 | 8,627,801 | -0.20(-1.14%) |
May 14, 2010 | 18.26 | 18.28 | 17.58 | 17.97 | 8,883,324 | -0.42(-2.30%) |
May 13, 2010 | 18.42 | 19.06 | 18.35 | 18.39 | 8,516,719 | -0.07(-0.40%) |
May 12, 2010 | 18.23 | 18.48 | 17.94 | 18.47 | 13,252,291 | +0.32(+1.75%) |
May 11, 2010 | 18.43 | 18.45 | 17.91 | 18.15 | 6,528,974 | -0.09(-0.51%) |
May 10, 2010 | 18.00 | 18.43 | 17.93 | 18.24 | 9,956,202 | +1.30(+7.67%) |
May 07, 2010 | 17.16 | 17.87 | 16.89 | 16.94 | 15,513,807 | -0.52(-2.96%) |
May 06, 2010 | 18.18 | 18.48 | 16.20 | 17.46 | 15,573,618 | -0.94(-5.09%) |
May 05, 2010 | 18.67 | 18.93 | 18.31 | 18.40 | 9,247,452 | -0.39(-2.06%) |
May 04, 2010 | 19.23 | 19.30 | 18.34 | 18.78 | 12,091,321 | -0.80(-4.08%) |
May 03, 2010 | 19.06 | 19.62 | 19.00 | 19.58 | 4,724,751 | +0.63(+3.31%) |
Apr 30, 2010 | 19.54 | 19.68 | 18.95 | 18.95 | 4,977,993 | -0.51(-2.60%) |
Apr 29, 2010 | 19.03 | 19.54 | 18.90 | 19.46 | 5,672,261 | +0.54(+2.84%) |
Apr 28, 2010 | 19.06 | 19.23 | 18.84 | 18.92 | 5,959,612 | -0.01(-0.06%) |
Apr 27, 2010 | 19.55 | 19.80 | 18.88 | 18.93 | 9,384,560 | -0.64(-3.27%) |
Apr 26, 2010 | 19.56 | 19.82 | 19.46 | 19.57 | 5,354,084 | +0.00(+0.00%) |
Apr 23, 2010 | 18.93 | 19.61 | 18.93 | 19.57 | 8,751,446 | +0.66(+3.47%) |
Apr 22, 2010 | 18.46 | 18.98 | 18.34 | 18.92 | 6,931,208 | +0.28(+1.49%) |
Apr 21, 2010 | 18.38 | 18.75 | 18.34 | 18.64 | 7,970,574 | +0.18(+0.97%) |
Apr 20, 2010 | 19.19 | 19.24 | 18.26 | 18.46 | 15,347,267 | -0.54(-2.85%) |
Apr 19, 2010 | 18.67 | 19.09 | 18.61 | 19.00 | 9,061,924 | +0.31(+1.63%) |
Apr 16, 2010 | 19.00 | 19.14 | 18.60 | 18.70 | 8,265,872 | -0.33(-1.76%) |
Apr 15, 2010 | 18.87 | 19.10 | 18.82 | 19.03 | 6,032,502 | +0.12(+0.62%) |
Apr 14, 2010 | 18.56 | 18.93 | 18.51 | 18.91 | 4,055,843 | +0.26(+1.42%) |
Apr 13, 2010 | 18.51 | 18.66 | 18.40 | 18.65 | 4,912,439 | +0.15(+0.84%) |
Apr 12, 2010 | 18.54 | 18.58 | 18.39 | 18.49 | 3,380,768 | -0.02(-0.11%) |
Apr 09, 2010 | 18.12 | 18.54 | 18.12 | 18.51 | 5,420,113 | +0.36(+2.00%) |
Apr 08, 2010 | 18.08 | 18.20 | 17.83 | 18.15 | 5,380,445 | +0.05(+0.27%) |
Apr 07, 2010 | 18.19 | 18.24 | 17.97 | 18.10 | 4,737,373 | -0.11(-0.58%) |
Apr 06, 2010 | 18.21 | 18.33 | 18.12 | 18.21 | 5,550,779 | -0.03(-0.16%) |
Apr 05, 2010 | 17.94 | 18.33 | 17.86 | 18.24 | 7,700,775 | +0.38(+2.12%) |