Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.41 | 16.61 | 16.11 | 16.17 | 6,759,631 | -0.23(-1.38%) |
Jun 29, 2010 | 17.03 | 17.03 | 16.29 | 16.39 | 12,521,066 | -0.93(-5.39%) |
Jun 25, 2010 | 17.27 | 17.57 | 16.89 | 17.32 | 9,280,362 | +0.05(+0.30%) |
Jun 24, 2010 | 17.84 | 17.87 | 17.20 | 17.27 | 6,163,146 | -0.65(-3.62%) |
Jun 23, 2010 | 17.88 | 18.18 | 17.58 | 17.92 | 4,655,707 | +0.08(+0.42%) |
Jun 22, 2010 | 18.34 | 18.55 | 17.75 | 17.85 | 8,373,656 | -0.45(-2.44%) |
Jun 21, 2010 | 18.07 | 18.73 | 18.07 | 18.29 | 12,804,804 | +0.43(+2.43%) |
Jun 18, 2010 | 17.64 | 17.89 | 17.56 | 17.86 | 7,698,057 | +0.23(+1.32%) |
Jun 17, 2010 | 17.61 | 17.67 | 17.15 | 17.63 | 5,576,296 | +0.08(+0.46%) |
Jun 16, 2010 | 17.54 | 17.72 | 17.27 | 17.55 | 10,023,787 | -0.08(-0.43%) |
Jun 15, 2010 | 17.13 | 17.67 | 17.03 | 17.62 | 9,209,209 | +0.63(+3.72%) |
Jun 14, 2010 | 17.14 | 17.34 | 16.97 | 16.99 | 6,710,453 | +0.08(+0.48%) |
Jun 11, 2010 | 16.59 | 17.07 | 16.56 | 16.91 | 7,083,206 | +0.08(+0.48%) |
Jun 10, 2010 | 16.60 | 16.92 | 16.49 | 16.83 | 6,385,445 | +0.55(+3.35%) |
Jun 09, 2010 | 16.51 | 16.87 | 16.21 | 16.28 | 7,008,834 | -0.16(-0.95%) |
Jun 08, 2010 | 16.48 | 16.58 | 16.07 | 16.44 | 14,441,269 | -0.03(-0.21%) |
Jun 07, 2010 | 17.37 | 17.50 | 16.41 | 16.47 | 13,004,439 | -0.87(-5.03%) |
Jun 04, 2010 | 17.79 | 18.17 | 17.22 | 17.35 | 8,613,401 | -1.00(-5.43%) |
Jun 03, 2010 | 17.93 | 18.40 | 17.92 | 18.34 | 7,850,718 | +0.45(+2.54%) |
Jun 02, 2010 | 17.42 | 17.89 | 17.24 | 17.89 | 6,072,909 | +0.53(+3.07%) |
Jun 01, 2010 | 17.71 | 18.00 | 17.31 | 17.35 | 4,870,945 | -0.49(-2.73%) |
May 28, 2010 | 18.12 | 18.12 | 17.58 | 17.84 | 4,408,276 | -0.28(-1.57%) |
May 27, 2010 | 17.58 | 18.15 | 17.45 | 18.12 | 6,169,688 | +0.97(+5.68%) |
May 26, 2010 | 17.52 | 17.74 | 17.13 | 17.15 | 6,778,829 | -0.10(-0.57%) |
May 25, 2010 | 16.74 | 17.27 | 16.49 | 17.25 | 7,467,320 | +0.14(+0.81%) |
May 24, 2010 | 17.32 | 17.53 | 17.07 | 17.11 | 5,208,312 | -0.42(-2.38%) |
May 21, 2010 | 16.93 | 17.89 | 16.86 | 17.53 | 7,832,976 | +0.21(+1.24%) |
May 20, 2010 | 17.10 | 17.67 | 17.09 | 17.31 | 10,239,656 | -0.49(-2.74%) |
May 19, 2010 | 17.70 | 18.06 | 17.39 | 17.80 | 6,086,674 | +0.09(+0.49%) |
May 18, 2010 | 18.55 | 18.61 | 17.68 | 17.71 | 5,823,336 | -0.59(-3.23%) |
May 17, 2010 | 18.02 | 18.37 | 17.73 | 18.30 | 8,293,124 | +0.34(+1.90%) |
May 14, 2010 | 18.45 | 18.51 | 17.73 | 17.96 | 7,689,093 | -0.66(-3.55%) |
May 13, 2010 | 19.13 | 19.21 | 18.54 | 18.62 | 5,265,577 | -0.55(-2.87%) |
May 12, 2010 | 18.91 | 19.19 | 18.82 | 19.17 | 5,212,498 | +0.32(+1.68%) |
May 11, 2010 | 19.17 | 19.21 | 18.52 | 18.86 | 6,356,853 | -0.01(-0.06%) |
May 10, 2010 | 18.64 | 19.02 | 18.46 | 18.87 | 6,186,754 | +0.89(+4.98%) |
May 07, 2010 | 18.29 | 18.59 | 17.46 | 17.97 | 9,548,651 | -0.44(-2.38%) |
May 06, 2010 | 18.99 | 20.20 | 17.30 | 18.41 | 11,387,054 | -0.66(-3.45%) |
May 05, 2010 | 19.33 | 20.07 | 18.87 | 19.07 | 8,453,035 | -0.49(-2.51%) |
May 04, 2010 | 20.13 | 20.19 | 19.16 | 19.56 | 12,695,304 | -0.81(-3.99%) |
May 03, 2010 | 19.85 | 20.49 | 19.77 | 20.38 | 8,145,158 | +0.72(+3.64%) |
Apr 30, 2010 | 20.63 | 20.82 | 19.65 | 19.66 | 12,782,620 | -0.36(-1.82%) |
Apr 29, 2010 | 19.48 | 20.07 | 19.48 | 20.02 | 7,788,235 | +0.63(+3.24%) |
Apr 28, 2010 | 19.53 | 19.72 | 19.25 | 19.39 | 6,652,612 | -0.03(-0.18%) |
Apr 27, 2010 | 19.86 | 20.10 | 19.39 | 19.43 | 6,104,328 | -0.55(-2.75%) |
Apr 26, 2010 | 19.95 | 20.17 | 19.86 | 19.98 | 4,000,557 | +0.08(+0.38%) |
Apr 23, 2010 | 19.85 | 19.93 | 19.51 | 19.90 | 4,034,090 | +0.02(+0.09%) |
Apr 22, 2010 | 19.13 | 19.94 | 18.82 | 19.88 | 9,887,742 | +0.58(+3.02%) |
Apr 21, 2010 | 19.46 | 19.54 | 18.98 | 19.30 | 5,118,838 | -0.01(-0.03%) |
Apr 20, 2010 | 19.34 | 19.55 | 19.12 | 19.31 | 5,358,465 | +0.11(+0.57%) |
Apr 19, 2010 | 19.24 | 19.59 | 18.78 | 19.20 | 8,000,142 | -0.07(-0.36%) |
Apr 16, 2010 | 19.12 | 19.30 | 18.87 | 19.27 | 8,613,878 | +0.11(+0.57%) |
Apr 15, 2010 | 19.17 | 19.28 | 19.02 | 19.16 | 4,727,397 | -0.06(-0.29%) |
Apr 14, 2010 | 18.83 | 19.25 | 18.76 | 19.21 | 7,053,456 | +0.75(+4.09%) |
Apr 13, 2010 | 18.29 | 18.48 | 18.13 | 18.46 | 5,149,814 | +0.18(+1.01%) |
Apr 12, 2010 | 18.24 | 18.44 | 18.11 | 18.27 | 3,654,497 | +0.08(+0.44%) |
Apr 09, 2010 | 17.96 | 18.22 | 17.86 | 18.19 | 3,975,304 | +0.25(+1.38%) |
Apr 08, 2010 | 18.26 | 18.26 | 17.85 | 17.95 | 6,430,607 | -0.35(-1.89%) |
Apr 07, 2010 | 18.30 | 18.44 | 18.10 | 18.29 | 5,925,493 | -0.14(-0.78%) |
Apr 06, 2010 | 18.43 | 18.55 | 18.32 | 18.44 | 3,693,868 | -0.10(-0.53%) |
Apr 05, 2010 | 18.19 | 18.59 | 18.13 | 18.53 | 6,193,714 | +0.58(+3.21%) |