Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.84 | 17.13 | 16.78 | 16.83 | 3,089,814 | -0.16(-0.92%) |
Jun 29, 2010 | 17.39 | 17.51 | 16.88 | 16.99 | 4,648,265 | -0.75(-4.23%) |
Jun 25, 2010 | 17.74 | 17.89 | 17.37 | 17.74 | 4,346,833 | +0.37(+2.13%) |
Jun 24, 2010 | 17.38 | 17.60 | 17.25 | 17.37 | 3,864,333 | -0.17(-0.97%) |
Jun 23, 2010 | 17.84 | 17.84 | 17.44 | 17.54 | 4,376,440 | -0.27(-1.50%) |
Jun 22, 2010 | 18.39 | 18.43 | 17.76 | 17.81 | 4,487,201 | -0.60(-3.24%) |
Jun 21, 2010 | 18.48 | 18.73 | 18.33 | 18.40 | 2,788,320 | +0.07(+0.38%) |
Jun 18, 2010 | 18.33 | 18.49 | 18.32 | 18.33 | 2,837,451 | +0.01(+0.06%) |
Jun 17, 2010 | 18.17 | 18.34 | 17.96 | 18.32 | 40,294 | +0.11(+0.60%) |
Jun 16, 2010 | 17.91 | 18.33 | 17.91 | 18.21 | 3,941,376 | +0.14(+0.78%) |
Jun 15, 2010 | 17.68 | 18.07 | 17.68 | 18.07 | 5,075,034 | +0.47(+2.68%) |
Jun 14, 2010 | 17.81 | 18.06 | 17.59 | 17.60 | 4,200,564 | -0.11(-0.61%) |
Jun 11, 2010 | 17.30 | 17.71 | 17.26 | 17.71 | 4,841,025 | +0.16(+0.90%) |
Jun 10, 2010 | 16.98 | 17.57 | 16.98 | 17.55 | 4,303,000 | +0.82(+4.87%) |
Jun 09, 2010 | 16.76 | 17.15 | 16.67 | 16.73 | 5,429,762 | +0.14(+0.87%) |
Jun 08, 2010 | 16.43 | 16.65 | 16.20 | 16.59 | 5,076,391 | +0.27(+1.67%) |
Jun 07, 2010 | 16.42 | 16.77 | 16.28 | 16.32 | 5,558,887 | -0.13(-0.77%) |
Jun 04, 2010 | 16.44 | 16.96 | 16.39 | 16.44 | 4,510,998 | -0.74(-4.31%) |
Jun 03, 2010 | 17.15 | 17.34 | 16.93 | 17.18 | 5,221,449 | +0.07(+0.39%) |
Jun 02, 2010 | 16.84 | 17.12 | 16.60 | 17.12 | 688 | +0.45(+2.68%) |
Jun 01, 2010 | 16.92 | 17.10 | 16.48 | 16.67 | 6,834,591 | -0.00(-0.02%) |
May 28, 2010 | 16.67 | 17.14 | 16.64 | 16.67 | 6,183,773 | -0.16(-0.95%) |
May 27, 2010 | 16.78 | 16.94 | 16.68 | 16.83 | 4,499,360 | +0.32(+1.95%) |
May 26, 2010 | 16.49 | 16.87 | 16.35 | 16.51 | 5,871,275 | +0.24(+1.46%) |
May 25, 2010 | 15.97 | 16.32 | 15.69 | 16.27 | 7,290,212 | -0.21(-1.29%) |
May 24, 2010 | 16.33 | 16.80 | 16.33 | 16.48 | 3,421,215 | +0.10(+0.60%) |
May 21, 2010 | 15.60 | 16.50 | 15.48 | 16.38 | 8,133,428 | +0.49(+3.07%) |
May 20, 2010 | 15.98 | 16.31 | 15.89 | 15.90 | 7,577,172 | -0.83(-4.95%) |
May 19, 2010 | 16.78 | 16.98 | 16.46 | 16.72 | 5,826,195 | -0.25(-1.47%) |
May 18, 2010 | 17.48 | 17.55 | 16.91 | 16.97 | 9,084 | -0.12(-0.68%) |
May 17, 2010 | 17.24 | 17.29 | 16.64 | 17.09 | 3,883,612 | -0.09(-0.52%) |
May 14, 2010 | 17.18 | 17.50 | 16.99 | 17.18 | 3,147,049 | -0.41(-2.33%) |
May 13, 2010 | 17.78 | 17.86 | 17.51 | 17.59 | 2,951,994 | -0.18(-1.03%) |
May 12, 2010 | 17.46 | 17.82 | 17.37 | 17.77 | 3,701,681 | +0.49(+2.81%) |
May 11, 2010 | 17.43 | 17.44 | 17.22 | 17.29 | 56,673 | +0.05(+0.30%) |
May 10, 2010 | 17.01 | 17.25 | 16.99 | 17.24 | 4,992,687 | +1.05(+6.52%) |
May 07, 2010 | 16.32 | 16.46 | 15.88 | 16.18 | 8,128,900 | -0.11(-0.68%) |
May 06, 2010 | 16.27 | 16.70 | 15.40 | 16.29 | 825 | -0.26(-1.55%) |
May 05, 2010 | 16.66 | 16.97 | 16.55 | 16.55 | 5,715,343 | -0.54(-3.15%) |
May 04, 2010 | 17.41 | 17.41 | 16.94 | 17.08 | 17,419 | -0.56(-3.16%) |
May 03, 2010 | 17.51 | 17.78 | 17.51 | 17.64 | 2,906,614 | +0.27(+1.54%) |
Apr 30, 2010 | 17.95 | 18.08 | 17.37 | 17.37 | 4,497,866 | -0.67(-3.71%) |
Apr 29, 2010 | 17.76 | 18.13 | 17.76 | 18.04 | 2,965,163 | +0.41(+2.31%) |
Apr 28, 2010 | 17.81 | 17.85 | 17.45 | 17.64 | 5,968,745 | -0.12(-0.65%) |
Apr 27, 2010 | 18.12 | 18.12 | 17.62 | 17.75 | 4,786 | -0.67(-3.66%) |
Apr 26, 2010 | 18.27 | 18.52 | 18.25 | 18.43 | 3,468,084 | +0.15(+0.81%) |
Apr 23, 2010 | 18.15 | 18.35 | 18.08 | 18.28 | 1,962,604 | +0.06(+0.35%) |
Apr 22, 2010 | 18.03 | 18.22 | 17.87 | 18.21 | 3,296,002 | -0.00(-0.02%) |
Apr 21, 2010 | 18.39 | 18.45 | 18.13 | 18.22 | 4,824 | -0.09(-0.49%) |
Apr 20, 2010 | 18.20 | 18.56 | 18.19 | 18.31 | 353,399 | +0.40(+2.26%) |
Apr 19, 2010 | 17.83 | 17.92 | 17.67 | 17.90 | 3,122,943 | -0.10(-0.58%) |
Apr 16, 2010 | 18.39 | 18.39 | 17.90 | 18.01 | 3,633,166 | -0.40(-2.18%) |
Apr 15, 2010 | 18.17 | 18.48 | 18.11 | 18.41 | 3,277,106 | +0.27(+1.51%) |
Apr 14, 2010 | 18.05 | 18.19 | 18.01 | 18.14 | 3,767,426 | +0.24(+1.32%) |
Apr 13, 2010 | 17.51 | 17.98 | 17.51 | 17.90 | 3,139,403 | +0.33(+1.90%) |
Apr 12, 2010 | 17.57 | 17.67 | 17.51 | 17.57 | 3,434,697 | -0.14(-0.79%) |
Apr 09, 2010 | 17.84 | 17.88 | 17.62 | 17.71 | 2,503,434 | -0.17(-0.96%) |
Apr 08, 2010 | 17.55 | 17.91 | 17.45 | 17.88 | 3,238,758 | +0.26(+1.45%) |
Apr 07, 2010 | 17.78 | 17.78 | 17.48 | 17.62 | 3,283,232 | -0.22(-1.21%) |
Apr 06, 2010 | 18.02 | 18.02 | 17.80 | 17.84 | 2,497,673 | -0.23(-1.27%) |
Apr 05, 2010 | 17.85 | 18.14 | 17.81 | 18.07 | 2,615,043 | +0.28(+1.55%) |