Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 17.93 | 18.13 | 17.56 | 17.59 | 11,719,380 | -0.34(-1.90%) |
Jun 29, 2010 | 17.93 | 18.57 | 17.81 | 17.93 | 167 | -1.31(-6.83%) |
Jun 25, 2010 | 19.25 | 19.49 | 18.81 | 19.25 | 15,826,340 | +0.16(+0.85%) |
Jun 24, 2010 | 19.29 | 19.54 | 18.99 | 19.09 | 10,248,502 | -0.53(-2.68%) |
Jun 23, 2010 | 19.25 | 19.74 | 19.18 | 19.61 | 1,673 | +0.04(+0.18%) |
Jun 22, 2010 | 20.09 | 20.20 | 19.51 | 19.58 | 167 | -0.56(-2.79%) |
Jun 21, 2010 | 20.50 | 20.78 | 20.00 | 20.14 | 13,131,369 | -0.08(-0.38%) |
Jun 18, 2010 | 20.22 | 20.41 | 20.05 | 20.22 | 10,933,644 | +0.00(+0.00%) |
Jun 17, 2010 | 20.31 | 20.37 | 20.01 | 20.22 | 663,000 | -0.14(-0.68%) |
Jun 16, 2010 | 19.88 | 20.40 | 19.87 | 20.35 | 13,212,789 | +0.27(+1.37%) |
Jun 15, 2010 | 19.65 | 20.09 | 19.57 | 20.08 | 836 | +0.66(+3.38%) |
Jun 14, 2010 | 19.82 | 20.07 | 19.37 | 19.42 | 10,080,113 | -0.13(-0.64%) |
Jun 11, 2010 | 19.10 | 19.65 | 19.06 | 19.55 | 12,099,079 | +0.17(+0.89%) |
Jun 10, 2010 | 19.07 | 19.42 | 19.05 | 19.37 | 13,166,298 | +0.77(+4.15%) |
Jun 09, 2010 | 18.60 | 18.93 | 18.53 | 18.60 | 17,485,520 | +0.41(+2.26%) |
Jun 08, 2010 | 18.12 | 18.24 | 17.71 | 18.19 | 14,512,747 | +0.26(+1.43%) |
Jun 07, 2010 | 18.21 | 18.41 | 17.87 | 17.93 | 12,398,118 | -0.38(-2.09%) |
Jun 04, 2010 | 18.32 | 19.07 | 18.15 | 18.32 | 14,218,899 | -0.78(-4.07%) |
Jun 03, 2010 | 19.25 | 19.25 | 18.60 | 19.09 | 167 | +0.02(+0.09%) |
Jun 02, 2010 | 18.27 | 19.09 | 18.20 | 19.07 | 4,518 | +0.99(+5.49%) |
Jun 01, 2010 | 18.41 | 18.79 | 18.03 | 18.08 | 669 | -0.12(-0.66%) |
May 28, 2010 | 18.20 | 18.64 | 18.05 | 18.20 | 14,071,126 | -0.23(-1.23%) |
May 27, 2010 | 17.65 | 18.44 | 17.63 | 18.43 | 16,470,010 | +1.24(+7.19%) |
May 26, 2010 | 17.55 | 17.68 | 17.13 | 17.19 | 1,840 | +0.10(+0.56%) |
May 25, 2010 | 16.76 | 17.13 | 16.52 | 17.10 | 502 | -0.17(-1.00%) |
May 24, 2010 | 17.59 | 17.61 | 17.24 | 17.27 | 18,987,004 | -0.31(-1.77%) |
May 21, 2010 | 16.71 | 17.66 | 16.67 | 17.58 | 25,195,646 | +0.54(+3.19%) |
May 20, 2010 | 17.19 | 17.27 | 16.73 | 17.04 | 4,183 | -0.84(-4.68%) |
May 19, 2010 | 17.80 | 17.93 | 17.31 | 17.87 | 21,623,496 | -0.20(-1.12%) |
May 18, 2010 | 18.60 | 18.79 | 18.03 | 18.08 | 334 | +0.02(+0.13%) |
May 17, 2010 | 18.54 | 18.63 | 17.65 | 18.05 | 17,373,030 | -0.47(-2.52%) |
May 14, 2010 | 18.52 | 18.86 | 18.29 | 18.52 | 13,994,156 | -0.62(-3.25%) |
May 13, 2010 | 19.24 | 19.42 | 19.00 | 19.14 | 11,359,782 | -0.11(-0.56%) |
May 12, 2010 | 18.83 | 19.30 | 18.83 | 19.25 | 15,438,026 | +0.54(+2.91%) |
May 11, 2010 | 19.13 | 19.18 | 18.69 | 18.70 | 334 | -0.32(-1.70%) |
May 10, 2010 | 19.10 | 19.17 | 18.81 | 19.03 | 20,100,754 | +0.75(+4.12%) |
May 07, 2010 | 18.30 | 18.42 | 17.54 | 18.27 | 27,511,610 | +0.23(+1.26%) |
May 06, 2010 | 18.02 | 19.00 | 17.15 | 18.05 | 1,539,174 | -0.90(-4.73%) |
May 05, 2010 | 19.09 | 19.50 | 18.82 | 18.94 | 26,817,968 | -1.12(-5.57%) |
May 04, 2010 | 20.34 | 20.86 | 20.01 | 20.06 | 27,581,188 | -0.44(-2.16%) |
May 03, 2010 | 20.79 | 20.79 | 20.28 | 20.50 | 14,098,607 | +0.08(+0.41%) |
Apr 30, 2010 | 20.31 | 20.74 | 20.29 | 20.42 | 16,783,052 | +0.14(+0.68%) |
Apr 29, 2010 | 20.19 | 20.59 | 20.16 | 20.28 | 12,941,094 | +0.37(+1.86%) |
Apr 28, 2010 | 20.12 | 20.20 | 19.79 | 19.91 | 13,784,393 | -0.04(-0.21%) |
Apr 27, 2010 | 20.25 | 20.64 | 19.89 | 19.95 | 13,029,118 | -0.55(-2.68%) |
Apr 26, 2010 | 20.60 | 20.78 | 20.44 | 20.50 | 7,534,170 | -0.15(-0.72%) |
Apr 23, 2010 | 20.20 | 20.72 | 20.00 | 20.65 | 9,968,668 | +0.42(+2.10%) |
Apr 22, 2010 | 20.08 | 20.46 | 19.84 | 20.23 | 9,899,148 | -0.11(-0.56%) |
Apr 21, 2010 | 20.59 | 20.64 | 20.17 | 20.34 | 334 | -0.16(-0.76%) |
Apr 20, 2010 | 20.46 | 20.77 | 20.42 | 20.50 | 531,623 | +0.48(+2.42%) |
Apr 19, 2010 | 19.43 | 20.03 | 19.25 | 20.01 | 15,512,792 | +0.12(+0.60%) |
Apr 16, 2010 | 20.57 | 20.61 | 19.83 | 19.89 | 17,217,536 | -0.87(-4.17%) |
Apr 15, 2010 | 20.96 | 21.09 | 20.71 | 20.76 | 8,366,162 | -0.21(-1.00%) |
Apr 14, 2010 | 21.02 | 21.26 | 20.83 | 20.97 | 11,188,832 | +0.19(+0.89%) |
Apr 13, 2010 | 20.55 | 20.84 | 20.44 | 20.78 | 14,584,309 | -0.17(-0.80%) |
Apr 12, 2010 | 20.90 | 21.21 | 20.88 | 20.95 | 9,535,902 | -0.14(-0.68%) |
Apr 09, 2010 | 21.08 | 21.33 | 20.89 | 21.09 | 17,236,434 | +0.03(+0.14%) |
Apr 08, 2010 | 20.32 | 21.15 | 19.84 | 21.06 | 19,720,680 | +0.51(+2.50%) |
Apr 07, 2010 | 20.83 | 20.91 | 20.44 | 20.55 | 16,010,571 | -0.43(-2.05%) |
Apr 06, 2010 | 20.98 | 21.34 | 20.93 | 20.98 | 14,470,772 | +0.05(+0.26%) |
Apr 05, 2010 | 20.71 | 21.00 | 20.58 | 20.93 | 21,572,088 | +0.58(+2.85%) |