Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 14.49 | 14.64 | 14.29 | 14.29 | 9,539,739 | -0.25(-1.71%) |
Jun 29, 2010 | 14.78 | 14.85 | 14.43 | 14.54 | 8,396,876 | -0.57(-3.80%) |
Jun 25, 2010 | 14.99 | 15.20 | 14.84 | 15.12 | 7,460,993 | +0.18(+1.20%) |
Jun 24, 2010 | 15.12 | 15.19 | 14.87 | 14.94 | 5,013,222 | -0.27(-1.79%) |
Jun 23, 2010 | 15.29 | 15.39 | 15.15 | 15.21 | 5,500,399 | -0.10(-0.66%) |
Jun 22, 2010 | 15.58 | 15.72 | 15.27 | 15.31 | 5,593,401 | -0.27(-1.74%) |
Jun 21, 2010 | 15.77 | 15.95 | 15.54 | 15.58 | 5,849,550 | -0.04(-0.25%) |
Jun 18, 2010 | 15.70 | 15.81 | 15.58 | 15.62 | 7,563,425 | -0.05(-0.35%) |
Jun 17, 2010 | 15.82 | 15.85 | 15.54 | 15.68 | 5,144,351 | -0.11(-0.69%) |
Jun 16, 2010 | 15.65 | 15.86 | 15.65 | 15.79 | 3,377,484 | -0.05(-0.34%) |
Jun 15, 2010 | 15.28 | 15.86 | 15.23 | 15.84 | 6,101,193 | +0.61(+4.03%) |
Jun 14, 2010 | 15.37 | 15.58 | 15.22 | 15.23 | 6,301,537 | -0.05(-0.31%) |
Jun 11, 2010 | 15.09 | 15.29 | 15.04 | 15.27 | 6,010,129 | -0.02(-0.10%) |
Jun 10, 2010 | 14.96 | 15.33 | 14.89 | 15.29 | 5,687,552 | +0.54(+3.63%) |
Jun 09, 2010 | 14.92 | 15.13 | 14.74 | 14.75 | 4,912,973 | -0.06(-0.42%) |
Jun 08, 2010 | 14.81 | 14.85 | 14.60 | 14.81 | 6,294,468 | +0.11(+0.74%) |
Jun 07, 2010 | 15.13 | 15.19 | 14.68 | 14.71 | 6,090,172 | -0.37(-2.49%) |
Jun 04, 2010 | 15.50 | 15.56 | 15.04 | 15.08 | 5,637,977 | -0.71(-4.51%) |
Jun 03, 2010 | 15.50 | 15.85 | 15.37 | 15.79 | 6,561,342 | +0.33(+2.11%) |
Jun 02, 2010 | 15.02 | 15.47 | 14.79 | 15.47 | 8,784,742 | +0.22(+1.43%) |
Jun 01, 2010 | 15.61 | 15.72 | 15.24 | 15.25 | 6,727,537 | -0.48(-3.06%) |
May 28, 2010 | 15.82 | 15.85 | 15.39 | 15.73 | 7,085,575 | -0.09(-0.59%) |
May 27, 2010 | 15.61 | 15.83 | 15.49 | 15.82 | 4,947,818 | +0.54(+3.51%) |
May 26, 2010 | 15.45 | 15.65 | 15.20 | 15.29 | 7,018,950 | -0.10(-0.66%) |
May 25, 2010 | 15.02 | 15.39 | 14.88 | 15.39 | 9,291,949 | +0.07(+0.46%) |
May 24, 2010 | 15.39 | 15.53 | 15.23 | 15.32 | 7,169,611 | -0.10(-0.65%) |
May 21, 2010 | 15.09 | 15.51 | 14.97 | 15.42 | 8,335,773 | +0.16(+1.07%) |
May 20, 2010 | 15.32 | 15.66 | 15.22 | 15.26 | 8,393,371 | -0.61(-3.86%) |
May 19, 2010 | 15.90 | 16.00 | 15.69 | 15.87 | 8,821,147 | -0.06(-0.39%) |
May 18, 2010 | 16.18 | 16.26 | 15.83 | 15.93 | 10,268,374 | -0.10(-0.63%) |
May 17, 2010 | 15.91 | 16.09 | 15.75 | 16.03 | 11,606,336 | +0.13(+0.83%) |
May 14, 2010 | 16.14 | 16.20 | 15.35 | 15.90 | 24,790,668 | -1.06(-6.26%) |
May 13, 2010 | 16.80 | 17.27 | 16.75 | 16.96 | 10,418,341 | -0.04(-0.23%) |
May 12, 2010 | 16.65 | 17.14 | 16.59 | 17.00 | 8,953,188 | +0.36(+2.14%) |
May 11, 2010 | 16.68 | 16.90 | 16.22 | 16.65 | 7,529,400 | +0.26(+1.56%) |
May 10, 2010 | 16.27 | 16.55 | 16.19 | 16.39 | 9,017,862 | +0.50(+3.17%) |
May 07, 2010 | 16.20 | 16.42 | 15.65 | 15.89 | 17,001,466 | -0.46(-2.80%) |
May 06, 2010 | 16.91 | 16.99 | 15.57 | 16.34 | 14,685,247 | -0.70(-4.09%) |
May 05, 2010 | 17.13 | 17.27 | 16.96 | 17.04 | 7,410,293 | -0.14(-0.81%) |
May 04, 2010 | 17.57 | 17.58 | 17.14 | 17.18 | 7,942,137 | -0.58(-3.27%) |
May 03, 2010 | 17.72 | 17.91 | 17.58 | 17.76 | 7,095,196 | +0.07(+0.39%) |
Apr 30, 2010 | 18.19 | 18.23 | 17.68 | 17.69 | 6,481,589 | -0.47(-2.56%) |
Apr 29, 2010 | 18.09 | 18.18 | 17.87 | 18.16 | 5,187,521 | +0.12(+0.64%) |
Apr 28, 2010 | 18.06 | 18.12 | 17.87 | 18.04 | 5,713,042 | +0.04(+0.21%) |
Apr 27, 2010 | 18.30 | 18.44 | 17.97 | 18.00 | 7,928,026 | -0.33(-1.78%) |
Apr 26, 2010 | 18.22 | 18.42 | 18.18 | 18.33 | 4,012,866 | +0.08(+0.42%) |
Apr 23, 2010 | 18.39 | 18.39 | 18.05 | 18.25 | 6,267,799 | -0.14(-0.76%) |
Apr 22, 2010 | 18.12 | 18.41 | 17.93 | 18.39 | 4,559,686 | +0.16(+0.85%) |
Apr 21, 2010 | 18.03 | 18.25 | 18.00 | 18.23 | 4,225,602 | +0.13(+0.73%) |
Apr 20, 2010 | 17.72 | 18.30 | 17.72 | 18.10 | 6,386,473 | +0.38(+2.14%) |
Apr 19, 2010 | 17.70 | 17.86 | 17.53 | 17.72 | 4,942,404 | +0.02(+0.09%) |
Apr 16, 2010 | 17.82 | 18.02 | 17.67 | 17.71 | 6,143,032 | -0.17(-0.95%) |
Apr 15, 2010 | 17.99 | 18.03 | 17.84 | 17.88 | 4,562,866 | -0.13(-0.73%) |
Apr 14, 2010 | 17.78 | 18.05 | 17.74 | 18.01 | 4,280,762 | +0.23(+1.31%) |
Apr 13, 2010 | 17.72 | 17.85 | 17.61 | 17.78 | 4,263,443 | -0.10(-0.56%) |
Apr 12, 2010 | 17.83 | 17.93 | 17.71 | 17.88 | 3,418,066 | +0.09(+0.52%) |
Apr 09, 2010 | 17.70 | 17.82 | 17.66 | 17.78 | 4,652,090 | +0.06(+0.35%) |
Apr 08, 2010 | 17.48 | 17.86 | 17.44 | 17.72 | 5,510,119 | +0.18(+1.02%) |
Apr 07, 2010 | 18.06 | 18.07 | 17.48 | 17.54 | 11,016,584 | -0.60(-3.29%) |
Apr 06, 2010 | 17.96 | 18.20 | 17.46 | 18.14 | 22,455,914 | -0.35(-1.89%) |
Apr 05, 2010 | 18.13 | 18.54 | 18.06 | 18.49 | 4,635,427 | +0.43(+2.40%) |