Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.75 | 13.08 | 12.71 | 12.74 | 1,374 | -0.09(-0.66%) |
Jun 29, 2010 | 13.07 | 13.07 | 12.70 | 12.82 | 19,209,732 | -0.40(-3.02%) |
Jun 25, 2010 | 13.22 | 13.39 | 13.05 | 13.22 | 13,868,244 | +0.07(+0.50%) |
Jun 24, 2010 | 13.33 | 13.33 | 13.02 | 13.16 | 16,095,180 | -0.24(-1.81%) |
Jun 23, 2010 | 13.26 | 13.49 | 13.14 | 13.40 | 13,037,226 | +0.02(+0.15%) |
Jun 22, 2010 | 13.73 | 13.95 | 13.33 | 13.38 | 11,301,762 | -0.33(-2.39%) |
Jun 21, 2010 | 14.05 | 14.17 | 13.63 | 13.71 | 9,676,043 | -0.20(-1.41%) |
Jun 18, 2010 | 13.90 | 14.14 | 13.90 | 13.90 | 14,678,763 | +0.01(+0.09%) |
Jun 17, 2010 | 14.20 | 14.28 | 13.79 | 13.89 | 13,236,157 | -0.29(-2.08%) |
Jun 16, 2010 | 14.35 | 14.45 | 14.12 | 14.18 | 11,083,954 | -0.33(-2.30%) |
Jun 15, 2010 | 14.48 | 14.56 | 14.29 | 14.52 | 24,443 | +0.10(+0.68%) |
Jun 14, 2010 | 14.53 | 14.56 | 14.37 | 14.42 | 11,781,536 | +0.03(+0.18%) |
Jun 11, 2010 | 14.18 | 14.51 | 14.17 | 14.39 | 16,287,695 | -0.05(-0.32%) |
Jun 10, 2010 | 14.06 | 14.45 | 14.06 | 14.44 | 16,124,078 | +0.56(+4.06%) |
Jun 09, 2010 | 13.83 | 14.24 | 13.78 | 13.88 | 21,277,084 | +0.05(+0.33%) |
Jun 08, 2010 | 13.53 | 13.85 | 13.43 | 13.83 | 993 | +0.27(+1.98%) |
Jun 07, 2010 | 13.72 | 13.99 | 13.56 | 13.56 | 19,415,346 | -0.16(-1.15%) |
Jun 04, 2010 | 13.72 | 14.11 | 13.60 | 13.72 | 23,450,876 | -0.55(-3.85%) |
Jun 03, 2010 | 14.45 | 14.64 | 14.09 | 14.27 | 16,518,436 | -0.09(-0.59%) |
Jun 02, 2010 | 13.99 | 14.37 | 13.99 | 14.35 | 14,596,799 | +0.35(+2.52%) |
Jun 01, 2010 | 14.14 | 14.42 | 13.99 | 14.00 | 12,640,434 | -0.27(-1.88%) |
May 28, 2010 | 14.27 | 14.41 | 14.14 | 14.27 | 12,059,754 | -0.12(-0.86%) |
May 27, 2010 | 14.11 | 14.40 | 13.98 | 14.39 | 15,054,195 | +0.50(+3.63%) |
May 26, 2010 | 14.39 | 14.51 | 13.85 | 13.89 | 152 | -0.46(-3.24%) |
May 25, 2010 | 13.71 | 14.39 | 13.71 | 14.35 | 61,108 | +0.17(+1.20%) |
May 24, 2010 | 14.46 | 14.50 | 14.16 | 14.18 | 12,480,945 | -0.31(-2.17%) |
May 21, 2010 | 13.84 | 14.71 | 13.74 | 14.50 | 24,788,706 | +0.35(+2.51%) |
May 20, 2010 | 14.27 | 14.60 | 14.14 | 14.14 | 4,888 | -0.48(-3.28%) |
May 19, 2010 | 14.71 | 14.94 | 14.43 | 14.62 | 12,710,171 | -0.16(-1.06%) |
May 18, 2010 | 15.23 | 15.36 | 14.70 | 14.78 | 305 | -0.42(-2.76%) |
May 17, 2010 | 15.08 | 15.28 | 14.74 | 15.20 | 10,236,227 | +0.17(+1.13%) |
May 14, 2010 | 15.03 | 15.22 | 14.87 | 15.03 | 10,120,208 | -0.10(-0.65%) |
May 13, 2010 | 15.74 | 15.75 | 15.09 | 15.13 | 10,872,115 | -0.69(-4.39%) |
May 12, 2010 | 15.61 | 15.83 | 15.45 | 15.82 | 10,464,513 | +0.22(+1.43%) |
May 11, 2010 | 15.67 | 15.80 | 15.56 | 15.60 | 10,270,547 | +0.05(+0.34%) |
May 10, 2010 | 15.31 | 15.55 | 15.31 | 15.55 | 13,303,189 | +0.97(+6.65%) |
May 07, 2010 | 14.97 | 15.38 | 14.29 | 14.58 | 30,995,874 | -0.42(-2.79%) |
May 06, 2010 | 15.64 | 15.71 | 14.18 | 15.00 | 30,669,694 | -1.11(-6.91%) |
May 05, 2010 | 16.27 | 16.46 | 15.90 | 16.11 | 21,454,624 | -0.07(-0.40%) |
May 04, 2010 | 16.67 | 16.82 | 16.16 | 16.17 | 19,280,438 | -0.65(-3.85%) |
May 03, 2010 | 16.22 | 17.04 | 16.19 | 16.82 | 13,337,657 | +0.63(+3.92%) |
Apr 30, 2010 | 16.74 | 16.86 | 16.14 | 16.19 | 15,110,787 | -0.59(-3.51%) |
Apr 29, 2010 | 16.59 | 16.91 | 16.53 | 16.78 | 8,812,675 | +0.27(+1.67%) |
Apr 28, 2010 | 16.46 | 16.82 | 16.40 | 16.50 | 12,069,205 | +0.05(+0.28%) |
Apr 27, 2010 | 17.13 | 17.13 | 16.46 | 16.46 | 14,942,961 | -0.70(-4.08%) |
Apr 26, 2010 | 17.13 | 17.24 | 17.02 | 17.16 | 8,803,817 | +0.10(+0.58%) |
Apr 23, 2010 | 17.11 | 17.21 | 16.90 | 17.06 | 7,362,774 | -0.01(-0.04%) |
Apr 22, 2010 | 16.69 | 17.14 | 16.55 | 17.06 | 13,253,384 | +0.29(+1.76%) |
Apr 21, 2010 | 16.77 | 16.84 | 16.34 | 16.77 | 31,554 | +0.39(+2.40%) |
Apr 20, 2010 | 16.50 | 16.65 | 16.36 | 16.38 | 7,577,907 | -0.01(-0.08%) |
Apr 19, 2010 | 16.22 | 16.45 | 16.10 | 16.39 | 9,906,248 | +0.03(+0.16%) |
Apr 16, 2010 | 16.53 | 16.57 | 16.25 | 16.36 | 9,277,506 | -0.22(-1.34%) |
Apr 15, 2010 | 16.53 | 16.63 | 16.42 | 16.59 | 7,599,275 | +0.07(+0.40%) |
Apr 14, 2010 | 16.38 | 16.52 | 16.25 | 16.52 | 10,637,380 | +0.14(+0.88%) |
Apr 13, 2010 | 16.31 | 16.54 | 16.29 | 16.38 | 10,532,709 | +0.06(+0.36%) |
Apr 12, 2010 | 16.40 | 16.49 | 16.25 | 16.32 | 13,226,343 | +0.05(+0.32%) |
Apr 09, 2010 | 16.12 | 16.27 | 16.04 | 16.27 | 10,568,470 | +0.17(+1.06%) |
Apr 08, 2010 | 16.36 | 16.38 | 15.93 | 16.10 | 25,536,098 | +0.48(+3.06%) |
Apr 07, 2010 | 15.53 | 15.68 | 15.46 | 15.62 | 11,972,057 | +0.01(+0.08%) |
Apr 06, 2010 | 15.55 | 15.61 | 15.36 | 15.61 | 9,307,488 | +0.13(+0.85%) |
Apr 05, 2010 | 15.46 | 15.57 | 15.32 | 15.47 | 6,936,482 | +0.07(+0.47%) |