Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.06 | 16.80 | 16.06 | 16.44 | 1,530 | +0.16(+1.01%) |
Jun 29, 2010 | 17.68 | 17.71 | 16.19 | 16.28 | 14,803,284 | -2.43(-13.00%) |
Jun 25, 2010 | 18.71 | 18.71 | 17.99 | 18.71 | 7,631,552 | +0.70(+3.87%) |
Jun 24, 2010 | 18.33 | 18.54 | 17.94 | 18.01 | 4,855,577 | -0.42(-2.26%) |
Jun 23, 2010 | 18.75 | 18.78 | 18.23 | 18.43 | 4,904,615 | -0.32(-1.71%) |
Jun 22, 2010 | 19.53 | 19.61 | 18.64 | 18.75 | 3,140,975 | -0.64(-3.30%) |
Jun 21, 2010 | 19.86 | 20.01 | 19.28 | 19.39 | 3,201,332 | -0.02(-0.10%) |
Jun 18, 2010 | 19.41 | 19.54 | 19.22 | 19.41 | 2,801,968 | +0.08(+0.40%) |
Jun 17, 2010 | 19.52 | 19.53 | 18.95 | 19.33 | 2,909,467 | -0.07(-0.35%) |
Jun 16, 2010 | 19.42 | 19.75 | 19.28 | 19.40 | 4,232,778 | -0.21(-1.09%) |
Jun 15, 2010 | 19.00 | 19.65 | 18.94 | 19.61 | 3,769,684 | +0.91(+4.87%) |
Jun 14, 2010 | 18.95 | 19.32 | 18.64 | 18.70 | 3,034,983 | -0.15(-0.82%) |
Jun 11, 2010 | 18.37 | 18.90 | 18.37 | 18.85 | 3,449,162 | +0.15(+0.83%) |
Jun 10, 2010 | 18.62 | 18.83 | 18.37 | 18.70 | 4,960,987 | +0.60(+3.32%) |
Jun 09, 2010 | 18.55 | 18.74 | 17.95 | 18.10 | 6,189,320 | -0.25(-1.37%) |
Jun 08, 2010 | 17.59 | 18.35 | 17.40 | 18.35 | 103 | +0.73(+4.12%) |
Jun 07, 2010 | 18.39 | 18.43 | 17.57 | 17.62 | 6,248,634 | -0.73(-3.96%) |
Jun 04, 2010 | 18.35 | 19.80 | 18.21 | 18.35 | 8,372,695 | -1.64(-8.18%) |
Jun 03, 2010 | 19.91 | 20.18 | 19.57 | 19.99 | 3,695,900 | +0.17(+0.88%) |
Jun 02, 2010 | 19.42 | 19.82 | 19.23 | 19.81 | 3,409 | +0.56(+2.92%) |
Jun 01, 2010 | 19.66 | 20.01 | 19.23 | 19.25 | 103 | -0.75(-3.77%) |
May 28, 2010 | 20.01 | 20.65 | 19.79 | 20.01 | 2,996,550 | -0.57(-2.78%) |
May 27, 2010 | 20.35 | 20.60 | 19.98 | 20.58 | 4,366,366 | +0.96(+4.88%) |
May 26, 2010 | 19.11 | 20.37 | 19.09 | 19.62 | 309 | +0.73(+3.84%) |
May 25, 2010 | 18.59 | 19.12 | 18.28 | 18.89 | 1,033 | -0.68(-3.46%) |
May 24, 2010 | 19.77 | 20.33 | 19.54 | 19.57 | 4,634,728 | -0.34(-1.70%) |
May 21, 2010 | 18.43 | 20.09 | 18.28 | 19.91 | 11,052,814 | +1.12(+5.98%) |
May 20, 2010 | 18.83 | 19.52 | 18.70 | 18.79 | 8,848,761 | -1.61(-7.88%) |
May 19, 2010 | 20.61 | 20.90 | 19.97 | 20.39 | 5,052,943 | -0.42(-2.00%) |
May 18, 2010 | 22.32 | 22.32 | 20.72 | 20.81 | 309 | -0.44(-2.05%) |
May 17, 2010 | 21.82 | 22.16 | 20.69 | 21.24 | 7,581,229 | -0.60(-2.75%) |
May 14, 2010 | 21.84 | 22.69 | 21.59 | 21.84 | 5,001,387 | -0.93(-4.08%) |
May 13, 2010 | 23.27 | 23.31 | 22.64 | 22.77 | 2,944,928 | -0.54(-2.32%) |
May 12, 2010 | 22.15 | 23.42 | 22.15 | 23.32 | 5,916,369 | +1.40(+6.40%) |
May 11, 2010 | 22.06 | 22.26 | 21.90 | 21.91 | 5,827,602 | +0.24(+1.12%) |
May 10, 2010 | 21.38 | 21.67 | 21.26 | 21.67 | 6,534,058 | +1.95(+9.86%) |
May 07, 2010 | 21.77 | 21.77 | 19.57 | 19.72 | 16,293,599 | -1.58(-7.41%) |
May 06, 2010 | 21.30 | 23.02 | 19.36 | 21.30 | 723 | -0.26(-1.21%) |
May 05, 2010 | 22.02 | 22.61 | 21.55 | 21.56 | 7,119,236 | -0.63(-2.83%) |
May 04, 2010 | 22.27 | 22.70 | 21.97 | 22.19 | 103 | -0.54(-2.38%) |
May 03, 2010 | 22.26 | 22.79 | 22.20 | 22.73 | 4,600,421 | +0.63(+2.85%) |
Apr 30, 2010 | 22.74 | 22.96 | 22.11 | 22.11 | 3,766,379 | -0.66(-2.89%) |
Apr 29, 2010 | 23.14 | 23.42 | 22.69 | 22.76 | 3,403,732 | -0.09(-0.38%) |
Apr 28, 2010 | 22.66 | 23.19 | 22.47 | 22.85 | 4,712,828 | +0.35(+1.55%) |
Apr 27, 2010 | 23.66 | 23.66 | 22.38 | 22.50 | 7,713,477 | -1.26(-5.30%) |
Apr 26, 2010 | 23.17 | 24.49 | 23.15 | 23.76 | 8,055,055 | +0.68(+2.94%) |
Apr 23, 2010 | 23.53 | 23.55 | 22.72 | 23.08 | 7,151,079 | -0.37(-1.57%) |
Apr 22, 2010 | 21.47 | 23.58 | 21.28 | 23.45 | 16,962,916 | +2.55(+12.18%) |
Apr 21, 2010 | 20.96 | 21.46 | 20.89 | 20.91 | 12,221 | -0.26(-1.23%) |
Apr 20, 2010 | 20.97 | 21.29 | 20.81 | 21.17 | 3,176,265 | +0.30(+1.44%) |
Apr 19, 2010 | 21.05 | 21.19 | 20.41 | 20.87 | 4,153,181 | -0.37(-1.73%) |
Apr 16, 2010 | 21.70 | 21.71 | 20.91 | 21.23 | 5,794,763 | -0.38(-1.75%) |
Apr 15, 2010 | 21.76 | 21.98 | 21.55 | 21.61 | 4,968,469 | -0.42(-1.89%) |
Apr 14, 2010 | 21.91 | 22.05 | 21.52 | 22.03 | 4,520,583 | +0.20(+0.93%) |
Apr 13, 2010 | 21.77 | 21.93 | 21.65 | 21.82 | 3,387,874 | -0.04(-0.18%) |
Apr 12, 2010 | 21.39 | 21.93 | 21.35 | 21.86 | 3,988,889 | +0.48(+2.26%) |
Apr 09, 2010 | 21.52 | 21.58 | 20.97 | 21.38 | 3,222,995 | -0.08(-0.36%) |
Apr 08, 2010 | 21.40 | 21.53 | 21.21 | 21.46 | 3,996,545 | -0.01(-0.05%) |
Apr 07, 2010 | 20.76 | 21.55 | 20.57 | 21.47 | 9,972,807 | +0.59(+2.83%) |
Apr 06, 2010 | 20.55 | 21.12 | 20.44 | 20.88 | 3,880,221 | +0.28(+1.36%) |
Apr 05, 2010 | 20.85 | 20.91 | 20.48 | 20.60 | 5,078,482 | -0.12(-0.56%) |