Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.67 | 17.05 | 16.54 | 16.70 | 4,639 | -0.02(-0.14%) |
Jun 29, 2010 | 16.70 | 17.53 | 16.60 | 16.73 | 4,078 | -1.44(-7.94%) |
Jun 25, 2010 | 18.17 | 18.24 | 17.83 | 18.17 | 10,564,872 | +0.27(+1.52%) |
Jun 24, 2010 | 18.47 | 18.47 | 17.82 | 17.90 | 2,311 | -0.69(-3.74%) |
Jun 23, 2010 | 18.57 | 18.79 | 18.32 | 18.59 | 6,965,252 | +0.10(+0.53%) |
Jun 22, 2010 | 18.73 | 18.99 | 18.44 | 18.49 | 8,177,642 | -0.21(-1.13%) |
Jun 21, 2010 | 19.33 | 19.47 | 18.57 | 18.70 | 7,404,672 | -0.26(-1.35%) |
Jun 18, 2010 | 18.96 | 19.10 | 18.76 | 18.96 | 7,612,969 | +0.14(+0.72%) |
Jun 17, 2010 | 18.97 | 19.10 | 18.50 | 18.82 | 6,253,649 | -0.05(-0.28%) |
Jun 16, 2010 | 19.06 | 19.25 | 18.76 | 18.88 | 7,270,950 | -0.38(-2.00%) |
Jun 15, 2010 | 18.96 | 19.31 | 18.78 | 19.26 | 9,520,669 | +0.48(+2.57%) |
Jun 14, 2010 | 18.60 | 19.28 | 18.58 | 18.78 | 14,868,832 | +0.66(+3.62%) |
Jun 11, 2010 | 17.69 | 18.14 | 17.47 | 18.12 | 9,153,650 | +0.08(+0.46%) |
Jun 10, 2010 | 17.56 | 18.08 | 17.54 | 18.04 | 8,704,416 | +0.88(+5.10%) |
Jun 09, 2010 | 17.37 | 17.95 | 17.07 | 17.16 | 10,787,842 | -0.01(-0.04%) |
Jun 08, 2010 | 17.00 | 17.22 | 16.48 | 17.17 | 11,910,609 | +0.35(+2.06%) |
Jun 07, 2010 | 17.96 | 18.04 | 16.81 | 16.82 | 15,153,220 | -0.97(-5.43%) |
Jun 04, 2010 | 17.79 | 18.62 | 17.71 | 17.79 | 12,984,462 | -1.18(-6.24%) |
Jun 03, 2010 | 19.43 | 19.55 | 18.82 | 18.97 | 8,914,339 | -0.26(-1.37%) |
Jun 02, 2010 | 18.62 | 19.28 | 18.50 | 19.24 | 70,347 | +0.80(+4.34%) |
Jun 01, 2010 | 18.66 | 19.12 | 18.42 | 18.44 | 529 | -0.48(-2.55%) |
May 28, 2010 | 18.92 | 19.31 | 18.74 | 18.92 | 9,149,583 | -0.34(-1.76%) |
May 27, 2010 | 18.57 | 19.27 | 18.42 | 19.26 | 10,120,699 | +1.31(+7.27%) |
May 26, 2010 | 18.57 | 18.90 | 17.93 | 17.96 | 132 | -0.26(-1.45%) |
May 25, 2010 | 17.26 | 18.32 | 17.05 | 18.22 | 4,514 | +0.20(+1.09%) |
May 24, 2010 | 18.41 | 18.63 | 17.95 | 18.02 | 12,051,638 | -0.29(-1.56%) |
May 21, 2010 | 17.37 | 18.43 | 17.35 | 18.31 | 17,314,782 | +0.50(+2.83%) |
May 20, 2010 | 17.78 | 18.39 | 17.69 | 17.81 | 20,416 | -1.34(-7.00%) |
May 19, 2010 | 18.87 | 19.73 | 18.67 | 19.15 | 12,079,157 | +0.14(+0.71%) |
May 18, 2010 | 19.91 | 20.06 | 18.96 | 19.01 | 30,964 | -0.54(-2.77%) |
May 17, 2010 | 19.73 | 20.00 | 18.96 | 19.55 | 9,374,514 | -0.19(-0.95%) |
May 14, 2010 | 19.74 | 20.06 | 19.43 | 19.74 | 9,358,861 | -0.44(-2.17%) |
May 13, 2010 | 20.46 | 20.64 | 20.17 | 20.18 | 6,352,316 | -0.41(-1.98%) |
May 12, 2010 | 20.40 | 20.64 | 20.16 | 20.58 | 6,350,300 | +0.44(+2.21%) |
May 11, 2010 | 20.60 | 20.66 | 20.03 | 20.14 | 12,214 | -0.21(-1.04%) |
May 10, 2010 | 20.30 | 20.37 | 20.03 | 20.35 | 15,553,529 | +1.30(+6.80%) |
May 07, 2010 | 19.30 | 20.03 | 18.74 | 19.06 | 24,441,200 | -0.59(-2.99%) |
May 06, 2010 | 19.63 | 21.13 | 18.08 | 19.64 | 4,555 | -0.78(-3.83%) |
May 05, 2010 | 20.95 | 21.42 | 20.43 | 20.43 | 12,659,605 | -0.41(-1.95%) |
May 04, 2010 | 21.47 | 21.50 | 20.68 | 20.83 | 31,716 | -1.00(-4.59%) |
May 03, 2010 | 21.74 | 22.00 | 21.59 | 21.83 | 9,330,000 | +0.32(+1.47%) |
Apr 30, 2010 | 22.20 | 22.20 | 21.38 | 21.52 | 11,427,925 | -0.81(-3.61%) |
Apr 29, 2010 | 22.07 | 22.48 | 21.74 | 22.32 | 12,682,154 | +0.54(+2.49%) |
Apr 28, 2010 | 21.66 | 22.08 | 21.47 | 21.78 | 10,193,121 | +0.35(+1.65%) |
Apr 27, 2010 | 22.14 | 22.29 | 21.32 | 21.43 | 21,645 | -0.88(-3.95%) |
Apr 26, 2010 | 22.40 | 22.94 | 22.16 | 22.31 | 15,525,658 | +0.05(+0.20%) |
Apr 23, 2010 | 21.76 | 22.29 | 21.52 | 22.26 | 9,528,082 | +0.53(+2.43%) |
Apr 22, 2010 | 21.38 | 21.77 | 21.25 | 21.74 | 10,294,294 | +0.08(+0.38%) |
Apr 21, 2010 | 21.65 | 21.68 | 21.24 | 21.65 | 25,558 | -0.02(-0.07%) |
Apr 20, 2010 | 20.94 | 21.68 | 20.87 | 21.67 | 17,714 | +0.88(+4.24%) |
Apr 19, 2010 | 20.17 | 20.82 | 20.01 | 20.79 | 11,033,163 | +0.44(+2.15%) |
Apr 16, 2010 | 20.80 | 21.07 | 20.10 | 20.35 | 14,175,671 | -0.56(-2.70%) |
Apr 15, 2010 | 21.09 | 21.20 | 20.77 | 20.92 | 12,997,161 | -0.29(-1.35%) |
Apr 14, 2010 | 21.19 | 21.22 | 21.01 | 21.20 | 19,741,530 | +0.14(+0.68%) |
Apr 13, 2010 | 20.87 | 21.10 | 20.82 | 21.06 | 11,143,962 | +0.05(+0.25%) |
Apr 12, 2010 | 21.18 | 21.28 | 20.75 | 21.01 | 13,411,875 | -0.08(-0.39%) |
Apr 09, 2010 | 21.62 | 21.71 | 20.98 | 21.09 | 10,343,251 | -0.41(-1.93%) |
Apr 08, 2010 | 21.34 | 21.58 | 21.13 | 21.50 | 7,995,532 | +0.04(+0.18%) |
Apr 07, 2010 | 21.65 | 21.86 | 21.25 | 21.47 | 13,067,270 | -0.40(-1.83%) |
Apr 06, 2010 | 22.05 | 22.16 | 21.80 | 21.86 | 8,344,848 | -0.29(-1.33%) |
Apr 05, 2010 | 22.05 | 22.20 | 21.80 | 22.16 | 6,802,901 | +0.41(+1.87%) |