Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 18.65 | 19.31 | 18.65 | 19.08 | 4,120,157 | +0.36(+1.92%) |
Jun 29, 2010 | 19.00 | 19.18 | 18.48 | 18.72 | 2,410,461 | -0.31(-1.63%) |
Jun 25, 2010 | 18.61 | 19.15 | 18.60 | 19.03 | 2,284,217 | +0.56(+3.03%) |
Jun 24, 2010 | 18.53 | 18.86 | 18.41 | 18.47 | 1,948,538 | +0.00(+0.00%) |
Jun 23, 2010 | 18.37 | 18.76 | 18.24 | 18.47 | 2,293,390 | +0.06(+0.33%) |
Jun 22, 2010 | 18.29 | 18.64 | 18.24 | 18.41 | 2,152,074 | +0.19(+1.04%) |
Jun 21, 2010 | 18.84 | 18.90 | 18.15 | 18.22 | 3,445,013 | -0.44(-2.36%) |
Jun 18, 2010 | 19.00 | 19.00 | 18.46 | 18.66 | 5,033,732 | -0.01(-0.05%) |
Jun 17, 2010 | 18.00 | 18.72 | 17.95 | 18.67 | 2,932,163 | +0.95(+5.36%) |
Jun 16, 2010 | 17.65 | 17.84 | 17.60 | 17.72 | 1,779,681 | +0.12(+0.68%) |
Jun 15, 2010 | 17.32 | 17.63 | 17.32 | 17.60 | 2,197,568 | +0.34(+1.97%) |
Jun 14, 2010 | 17.75 | 17.80 | 17.24 | 17.26 | 2,947,931 | -0.63(-3.52%) |
Jun 11, 2010 | 17.75 | 18.08 | 17.71 | 17.89 | 2,959,717 | +0.32(+1.82%) |
Jun 10, 2010 | 17.72 | 17.86 | 17.35 | 17.57 | 5,134,820 | -0.43(-2.39%) |
Jun 09, 2010 | 18.17 | 18.37 | 17.85 | 18.00 | 3,137,375 | -0.43(-2.33%) |
Jun 08, 2010 | 18.54 | 18.78 | 18.29 | 18.43 | 3,079,545 | +0.04(+0.22%) |
Jun 07, 2010 | 17.82 | 18.71 | 17.58 | 18.39 | 2,842,902 | +0.55(+3.08%) |
Jun 04, 2010 | 17.60 | 18.15 | 17.56 | 17.84 | 3,679,608 | -0.04(-0.22%) |
Jun 03, 2010 | 18.06 | 18.08 | 17.48 | 17.88 | 3,735,386 | -0.16(-0.89%) |
Jun 02, 2010 | 17.95 | 18.07 | 17.71 | 18.04 | 16,941,536 | +0.01(+0.06%) |
Jun 01, 2010 | 18.15 | 18.46 | 18.03 | 18.03 | 3,483,461 | -0.04(-0.22%) |
May 31, 2010 | 18.12 | 18.12 | 17.83 | 18.07 | 466,795 | +0.15(+0.84%) |
May 28, 2010 | 17.91 | 18.02 | 17.64 | 17.92 | 5,613,738 | +0.04(+0.22%) |
May 27, 2010 | 17.76 | 18.06 | 17.53 | 17.88 | 2,220,745 | +0.11(+0.62%) |
May 26, 2010 | 18.02 | 18.07 | 17.63 | 17.77 | 4,476,861 | +0.01(+0.06%) |
May 25, 2010 | 16.84 | 17.83 | 16.84 | 17.76 | 6,584,819 | +1.18(+7.12%) |
May 21, 2010 | 16.24 | 16.70 | 16.01 | 16.58 | 3,432,474 | +0.00(+0.00%) |
May 20, 2010 | 16.70 | 16.81 | 16.55 | 16.58 | 4,167,923 | -0.60(-3.49%) |
May 19, 2010 | 17.61 | 17.61 | 16.74 | 17.18 | 5,254,971 | -0.61(-3.43%) |
May 18, 2010 | 17.45 | 17.95 | 17.45 | 17.79 | 5,149,834 | -0.08(-0.45%) |
May 17, 2010 | 18.25 | 18.30 | 17.64 | 17.87 | 3,649,361 | -0.46(-2.51%) |
May 14, 2010 | 18.43 | 18.43 | 17.45 | 18.33 | 4,366,890 | +0.45(+2.52%) |
May 13, 2010 | 18.05 | 18.27 | 17.74 | 17.88 | 4,666,373 | -0.39(-2.13%) |
May 12, 2010 | 18.66 | 18.93 | 18.15 | 18.27 | 7,136,443 | +0.23(+1.27%) |
May 11, 2010 | 17.07 | 18.24 | 17.71 | 18.04 | 10,022,561 | +1.48(+8.94%) |
May 10, 2010 | 16.74 | 16.64 | 16.45 | 16.56 | 3,810,494 | -0.18(-1.08%) |
May 07, 2010 | 16.72 | 16.98 | 15.95 | 16.74 | 5,666,589 | -0.11(-0.65%) |
May 06, 2010 | 16.09 | 17.02 | 16.07 | 16.85 | 8,392,679 | +0.78(+4.85%) |
May 05, 2010 | 15.36 | 16.15 | 15.70 | 16.07 | 5,351,557 | +0.17(+1.07%) |
May 04, 2010 | 15.89 | 15.94 | 15.30 | 15.90 | 6,499,808 | +0.21(+1.34%) |
May 03, 2010 | 15.80 | 15.96 | 15.41 | 15.69 | 5,518,504 | +0.09(+0.58%) |
Apr 30, 2010 | 15.74 | 15.90 | 15.51 | 15.60 | 7,805,186 | +0.19(+1.23%) |
Apr 29, 2010 | 15.15 | 15.45 | 15.02 | 15.41 | 4,540,845 | +0.45(+3.01%) |
Apr 28, 2010 | 14.75 | 15.35 | 14.64 | 14.96 | 6,170,515 | +0.17(+1.15%) |
Apr 27, 2010 | 14.38 | 14.85 | 14.26 | 14.79 | 3,923,073 | +0.40(+2.78%) |
Apr 26, 2010 | 14.18 | 14.46 | 14.18 | 14.39 | 1,551,817 | +0.17(+1.20%) |
Apr 23, 2010 | 13.90 | 14.34 | 13.78 | 14.22 | 2,742,131 | +0.29(+2.08%) |
Apr 22, 2010 | 13.60 | 13.96 | 13.55 | 13.93 | 3,174,566 | +0.09(+0.65%) |
Apr 21, 2010 | 13.89 | 14.00 | 13.75 | 13.84 | 2,868,580 | +0.08(+0.58%) |
Apr 20, 2010 | 14.04 | 14.11 | 13.74 | 13.76 | 1,775,572 | -0.21(-1.50%) |
Apr 19, 2010 | 13.62 | 13.97 | 13.59 | 13.97 | 3,795,446 | +0.21(+1.53%) |
Apr 16, 2010 | 13.85 | 13.92 | 13.42 | 13.76 | 4,321,458 | -0.26(-1.85%) |
Apr 15, 2010 | 14.03 | 14.28 | 13.95 | 14.02 | 3,346,467 | -0.17(-1.20%) |
Apr 14, 2010 | 13.96 | 14.27 | 13.61 | 14.19 | 3,536,911 | +0.35(+2.53%) |
Apr 13, 2010 | 13.99 | 14.12 | 13.68 | 13.84 | 3,717,137 | -0.22(-1.56%) |
Apr 12, 2010 | 14.20 | 14.56 | 13.98 | 14.06 | 4,030,704 | -0.16(-1.13%) |
Apr 09, 2010 | 13.93 | 14.51 | 13.87 | 14.22 | 4,429,904 | +0.42(+3.04%) |
Apr 08, 2010 | 13.66 | 13.87 | 13.49 | 13.80 | 2,951,767 | +0.13(+0.95%) |
Apr 07, 2010 | 12.75 | 13.71 | 12.75 | 13.67 | 7,251,073 | +0.94(+7.38%) |
Apr 06, 2010 | 12.52 | 12.81 | 12.50 | 12.73 | 1,900,250 | +0.09(+0.71%) |
Apr 05, 2010 | 12.73 | 12.76 | 12.52 | 12.64 | 1,154,324 | +0.01(+0.08%) |