Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 14.67 | 14.82 | 14.44 | 14.47 | 906 | -0.11(-0.77%) |
Jun 29, 2010 | 14.84 | 14.87 | 14.52 | 14.58 | 537 | -0.66(-4.34%) |
Jun 25, 2010 | 15.24 | 15.48 | 15.06 | 15.24 | 22,142,628 | -0.05(-0.30%) |
Jun 24, 2010 | 15.37 | 15.55 | 15.23 | 15.28 | 18,095,476 | -0.19(-1.20%) |
Jun 23, 2010 | 15.38 | 15.56 | 15.31 | 15.47 | 21,815 | +0.07(+0.42%) |
Jun 22, 2010 | 15.74 | 15.90 | 15.38 | 15.41 | 14,646,345 | -0.47(-2.93%) |
Jun 21, 2010 | 15.87 | 16.01 | 15.80 | 15.87 | 22,706,752 | +0.15(+0.95%) |
Jun 18, 2010 | 15.72 | 15.74 | 15.52 | 15.72 | 12,549,311 | +0.19(+1.20%) |
Jun 17, 2010 | 15.33 | 15.58 | 15.32 | 15.54 | 13,380,898 | +0.08(+0.51%) |
Jun 16, 2010 | 15.42 | 15.56 | 15.34 | 15.46 | 13,201,643 | -0.08(-0.54%) |
Jun 15, 2010 | 15.34 | 15.59 | 15.29 | 15.54 | 214 | +0.39(+2.58%) |
Jun 14, 2010 | 15.21 | 15.35 | 15.11 | 15.15 | 14,048,000 | +0.09(+0.59%) |
Jun 11, 2010 | 14.85 | 15.07 | 14.78 | 15.06 | 10,961,403 | +0.08(+0.56%) |
Jun 10, 2010 | 14.71 | 15.00 | 14.66 | 14.98 | 115,426 | +0.59(+4.11%) |
Jun 09, 2010 | 14.77 | 14.82 | 14.32 | 14.39 | 20,446,834 | -0.27(-1.87%) |
Jun 08, 2010 | 14.51 | 14.70 | 14.31 | 14.66 | 298 | +0.22(+1.51%) |
Jun 07, 2010 | 14.38 | 14.69 | 14.32 | 14.44 | 21,391,982 | +0.16(+1.11%) |
Jun 04, 2010 | 14.28 | 14.71 | 14.20 | 14.28 | 18,260,596 | -0.48(-3.28%) |
Jun 03, 2010 | 14.68 | 14.78 | 14.43 | 14.77 | 10,061,450 | +0.19(+1.31%) |
Jun 02, 2010 | 14.19 | 14.59 | 14.14 | 14.58 | 235,047 | +0.53(+3.78%) |
Jun 01, 2010 | 14.29 | 14.63 | 14.03 | 14.05 | 47,963 | -0.42(-2.89%) |
May 28, 2010 | 14.47 | 14.77 | 14.37 | 14.47 | 18,447,912 | -0.26(-1.74%) |
May 27, 2010 | 14.42 | 14.74 | 14.40 | 14.72 | 21,079,968 | +0.59(+4.18%) |
May 26, 2010 | 14.47 | 14.53 | 14.07 | 14.13 | 36,019 | -0.12(-0.82%) |
May 25, 2010 | 14.24 | 14.31 | 13.92 | 14.25 | 43,716 | -0.46(-3.10%) |
May 24, 2010 | 14.58 | 14.93 | 14.45 | 14.70 | 21,724,472 | +0.08(+0.57%) |
May 21, 2010 | 14.09 | 14.63 | 14.05 | 14.62 | 35,985,004 | -0.08(-0.52%) |
May 20, 2010 | 14.64 | 14.93 | 14.61 | 14.69 | 38,082 | -0.44(-2.91%) |
May 19, 2010 | 14.92 | 15.25 | 14.86 | 15.14 | 29,765,568 | +0.13(+0.87%) |
May 18, 2010 | 15.00 | 15.27 | 14.91 | 15.01 | 41,906 | +0.30(+2.02%) |
May 17, 2010 | 14.55 | 14.73 | 14.25 | 14.71 | 24,912,412 | +0.27(+1.84%) |
May 14, 2010 | 14.44 | 14.59 | 14.32 | 14.44 | 19,912,462 | -0.18(-1.23%) |
May 13, 2010 | 14.57 | 14.82 | 14.47 | 14.62 | 15,292,324 | -0.01(-0.09%) |
May 12, 2010 | 14.37 | 14.68 | 14.27 | 14.64 | 13,113,852 | +0.30(+2.06%) |
May 11, 2010 | 14.46 | 14.55 | 14.29 | 14.34 | 36,736 | -0.24(-1.61%) |
May 10, 2010 | 14.40 | 14.58 | 14.34 | 14.58 | 21,637,444 | +0.53(+3.75%) |
May 07, 2010 | 14.08 | 14.44 | 13.86 | 14.05 | 25,537,594 | +0.24(+1.74%) |
May 06, 2010 | 14.59 | 14.66 | 13.37 | 13.81 | 1,083 | -0.75(-5.15%) |
May 05, 2010 | 14.64 | 14.82 | 14.51 | 14.56 | 14,381,887 | -0.28(-1.88%) |
May 04, 2010 | 15.08 | 15.18 | 14.61 | 14.84 | 5,078 | -0.06(-0.37%) |
May 03, 2010 | 14.88 | 15.06 | 14.82 | 14.89 | 14,604,821 | +0.06(+0.37%) |
Apr 30, 2010 | 15.01 | 15.08 | 14.80 | 14.84 | 14,495,578 | -0.12(-0.77%) |
Apr 29, 2010 | 14.95 | 15.10 | 14.88 | 14.95 | 10,884,116 | +0.09(+0.59%) |
Apr 28, 2010 | 14.86 | 14.91 | 14.62 | 14.87 | 14,610,140 | +0.11(+0.72%) |
Apr 27, 2010 | 15.14 | 15.23 | 14.73 | 14.76 | 57,873 | -0.49(-3.21%) |
Apr 26, 2010 | 15.25 | 15.32 | 15.15 | 15.25 | 11,733,323 | -0.02(-0.12%) |
Apr 23, 2010 | 14.94 | 15.27 | 14.90 | 15.27 | 12,425,709 | +0.28(+1.85%) |
Apr 22, 2010 | 14.85 | 15.01 | 14.74 | 14.99 | 9,902,470 | -0.03(-0.18%) |
Apr 21, 2010 | 15.13 | 15.19 | 14.89 | 15.02 | 66,542 | -0.03(-0.18%) |
Apr 20, 2010 | 14.89 | 15.11 | 14.85 | 15.05 | 18,493 | +0.25(+1.72%) |
Apr 19, 2010 | 14.60 | 14.83 | 14.52 | 14.79 | 11,049,146 | +0.01(+0.09%) |
Apr 16, 2010 | 14.99 | 15.03 | 14.66 | 14.78 | 16,431,821 | -0.31(-2.08%) |
Apr 15, 2010 | 15.10 | 15.25 | 15.05 | 15.09 | 15,689,983 | -0.06(-0.37%) |
Apr 14, 2010 | 14.95 | 15.16 | 14.91 | 15.15 | 13,925,768 | +0.28(+1.89%) |
Apr 13, 2010 | 14.88 | 14.97 | 14.73 | 14.87 | 14,168,143 | +0.00(+0.03%) |
Apr 12, 2010 | 14.82 | 14.95 | 14.79 | 14.86 | 12,918,167 | +0.00(+0.03%) |
Apr 09, 2010 | 14.83 | 14.87 | 14.64 | 14.86 | 15,193,612 | +0.15(+1.00%) |
Apr 08, 2010 | 14.51 | 14.77 | 14.42 | 14.71 | 19,219,998 | -0.04(-0.25%) |
Apr 07, 2010 | 15.00 | 15.00 | 14.64 | 14.75 | 16,581,326 | -0.29(-1.93%) |
Apr 06, 2010 | 14.90 | 15.16 | 14.84 | 15.04 | 10,642,020 | +0.19(+1.31%) |
Apr 05, 2010 | 14.91 | 15.03 | 14.82 | 14.84 | 10,641,416 | +0.03(+0.22%) |