Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.58 | 16.85 | 16.28 | 16.32 | 9,171,329 | -0.29(-1.73%) |
Jun 29, 2010 | 16.99 | 17.09 | 16.48 | 16.61 | 7,705,698 | -1.06(-6.00%) |
Jun 25, 2010 | 17.58 | 17.77 | 17.36 | 17.67 | 7,651,226 | +0.23(+1.29%) |
Jun 24, 2010 | 17.51 | 17.74 | 17.19 | 17.45 | 7,156,657 | -0.18(-1.00%) |
Jun 23, 2010 | 17.60 | 17.79 | 17.33 | 17.62 | 6,270,006 | +0.01(+0.05%) |
Jun 22, 2010 | 18.27 | 18.42 | 17.56 | 17.61 | 7,501,798 | -0.60(-3.28%) |
Jun 21, 2010 | 18.11 | 18.59 | 17.95 | 18.21 | 8,665,406 | +0.34(+1.90%) |
Jun 18, 2010 | 17.88 | 18.17 | 17.80 | 17.87 | 7,111,338 | +0.02(+0.14%) |
Jun 17, 2010 | 17.88 | 17.96 | 17.52 | 17.85 | 5,125,552 | +0.05(+0.30%) |
Jun 16, 2010 | 17.81 | 17.93 | 17.73 | 17.79 | 4,356,207 | -0.17(-0.93%) |
Jun 15, 2010 | 17.26 | 17.98 | 17.25 | 17.96 | 7,551,232 | +0.76(+4.40%) |
Jun 14, 2010 | 17.50 | 17.66 | 17.15 | 17.20 | 7,251,509 | -0.06(-0.36%) |
Jun 11, 2010 | 16.96 | 17.52 | 16.82 | 17.27 | 9,057,035 | +0.03(+0.19%) |
Jun 10, 2010 | 16.48 | 17.26 | 16.41 | 17.23 | 13,036,519 | +1.16(+7.24%) |
Jun 09, 2010 | 16.21 | 16.65 | 16.01 | 16.07 | 5,791,599 | -0.05(-0.28%) |
Jun 08, 2010 | 15.98 | 16.18 | 15.76 | 16.12 | 6,728,049 | +0.20(+1.29%) |
Jun 07, 2010 | 16.34 | 16.47 | 15.87 | 15.91 | 8,928,808 | -0.41(-2.51%) |
Jun 04, 2010 | 16.84 | 17.03 | 16.25 | 16.32 | 8,035,733 | -1.10(-6.32%) |
Jun 03, 2010 | 17.08 | 17.50 | 17.00 | 17.42 | 10,934,446 | +0.46(+2.73%) |
Jun 02, 2010 | 16.52 | 16.97 | 16.31 | 16.96 | 6,685,339 | +0.50(+3.01%) |
Jun 01, 2010 | 16.68 | 17.11 | 16.42 | 16.46 | 9,395,450 | -0.32(-1.93%) |
May 28, 2010 | 17.05 | 17.14 | 16.61 | 16.79 | 6,829,162 | -0.26(-1.54%) |
May 27, 2010 | 16.76 | 17.09 | 16.69 | 17.05 | 10,167,252 | +0.71(+4.33%) |
May 26, 2010 | 16.14 | 16.93 | 16.08 | 16.34 | 15,436,979 | +0.29(+1.79%) |
May 25, 2010 | 15.78 | 16.08 | 15.46 | 16.05 | 10,000,992 | -0.11(-0.68%) |
May 24, 2010 | 16.19 | 16.46 | 15.97 | 16.16 | 8,194,833 | -0.25(-1.55%) |
May 21, 2010 | 15.78 | 16.42 | 15.67 | 16.42 | 14,703,422 | +0.38(+2.37%) |
May 20, 2010 | 16.16 | 16.78 | 16.02 | 16.04 | 14,582,497 | -1.16(-6.74%) |
May 19, 2010 | 17.46 | 17.75 | 16.91 | 17.20 | 8,501,394 | -0.38(-2.14%) |
May 18, 2010 | 17.93 | 18.25 | 17.51 | 17.57 | 5,126,758 | -0.24(-1.36%) |
May 17, 2010 | 18.11 | 18.21 | 17.38 | 17.81 | 8,603,577 | -0.20(-1.14%) |
May 14, 2010 | 18.31 | 18.33 | 17.63 | 18.02 | 8,858,381 | -0.42(-2.30%) |
May 13, 2010 | 18.47 | 19.12 | 18.40 | 18.44 | 8,492,806 | -0.07(-0.40%) |
May 12, 2010 | 18.28 | 18.53 | 17.99 | 18.52 | 13,215,082 | +0.32(+1.75%) |
May 11, 2010 | 18.48 | 18.50 | 17.96 | 18.20 | 6,510,643 | -0.09(-0.51%) |
May 10, 2010 | 18.05 | 18.48 | 17.98 | 18.29 | 9,928,248 | +1.30(+7.67%) |
May 07, 2010 | 17.21 | 17.92 | 16.94 | 16.99 | 15,470,248 | -0.52(-2.96%) |
May 06, 2010 | 18.23 | 18.53 | 16.24 | 17.51 | 15,529,891 | -0.94(-5.09%) |
May 05, 2010 | 18.72 | 18.98 | 18.36 | 18.45 | 9,221,488 | -0.39(-2.06%) |
May 04, 2010 | 19.28 | 19.36 | 18.39 | 18.84 | 12,057,372 | -0.80(-4.08%) |
May 03, 2010 | 19.11 | 19.67 | 19.06 | 19.64 | 4,711,485 | +0.63(+3.31%) |
Apr 30, 2010 | 19.59 | 19.74 | 19.00 | 19.01 | 4,964,016 | -0.51(-2.60%) |
Apr 29, 2010 | 19.09 | 19.59 | 18.95 | 19.51 | 5,656,334 | +0.54(+2.84%) |
Apr 28, 2010 | 19.12 | 19.29 | 18.89 | 18.98 | 5,942,879 | -0.01(-0.06%) |
Apr 27, 2010 | 19.60 | 19.85 | 18.93 | 18.99 | 9,358,211 | -0.64(-3.27%) |
Apr 26, 2010 | 19.61 | 19.87 | 19.51 | 19.63 | 5,339,051 | +0.00(+0.00%) |
Apr 23, 2010 | 18.99 | 19.66 | 18.99 | 19.63 | 8,726,874 | +0.66(+3.47%) |
Apr 22, 2010 | 18.51 | 19.03 | 18.39 | 18.97 | 6,911,747 | +0.28(+1.49%) |
Apr 21, 2010 | 18.43 | 18.81 | 18.39 | 18.69 | 7,948,194 | +0.18(+0.97%) |
Apr 20, 2010 | 19.24 | 19.29 | 18.31 | 18.51 | 15,304,176 | -0.54(-2.85%) |
Apr 19, 2010 | 18.72 | 19.14 | 18.66 | 19.06 | 9,036,480 | +0.31(+1.63%) |
Apr 16, 2010 | 19.06 | 19.19 | 18.66 | 18.75 | 8,242,664 | -0.34(-1.76%) |
Apr 15, 2010 | 18.92 | 19.15 | 18.88 | 19.09 | 6,015,564 | +0.12(+0.62%) |
Apr 14, 2010 | 18.61 | 18.98 | 18.57 | 18.97 | 4,044,456 | +0.27(+1.42%) |
Apr 13, 2010 | 18.56 | 18.71 | 18.45 | 18.70 | 4,898,646 | +0.16(+0.84%) |
Apr 12, 2010 | 18.59 | 18.64 | 18.44 | 18.55 | 3,371,276 | -0.02(-0.11%) |
Apr 09, 2010 | 18.17 | 18.59 | 18.17 | 18.57 | 5,404,895 | +0.36(+2.00%) |
Apr 08, 2010 | 18.13 | 18.25 | 17.88 | 18.20 | 5,365,338 | +0.05(+0.27%) |
Apr 07, 2010 | 18.24 | 18.29 | 18.02 | 18.15 | 4,724,072 | -0.11(-0.58%) |
Apr 06, 2010 | 18.26 | 18.38 | 18.17 | 18.26 | 5,535,194 | -0.03(-0.16%) |
Apr 05, 2010 | 17.99 | 18.38 | 17.91 | 18.29 | 7,679,153 | +0.38(+2.12%) |