Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.27 | 16.49 | 16.11 | 16.13 | 4,249,506 | -0.19(-1.15%) |
Jun 29, 2010 | 16.63 | 16.68 | 16.21 | 16.31 | 3,879,011 | -0.70(-4.09%) |
Jun 25, 2010 | 17.01 | 17.05 | 16.74 | 17.01 | 3,894,663 | +0.18(+1.05%) |
Jun 24, 2010 | 17.05 | 17.10 | 16.81 | 16.83 | 2,974,810 | -0.32(-1.88%) |
Jun 23, 2010 | 17.17 | 17.29 | 16.95 | 17.16 | 3,052,334 | -0.02(-0.13%) |
Jun 22, 2010 | 17.55 | 17.66 | 17.15 | 17.18 | 3,602,536 | -0.38(-2.14%) |
Jun 21, 2010 | 17.89 | 17.92 | 17.47 | 17.55 | 3,674,569 | -0.11(-0.61%) |
Jun 18, 2010 | 17.66 | 17.74 | 17.60 | 17.66 | 1,913,948 | -0.00(-0.02%) |
Jun 17, 2010 | 17.77 | 17.80 | 17.49 | 17.67 | 2,495,538 | -0.02(-0.12%) |
Jun 16, 2010 | 17.62 | 17.79 | 17.56 | 17.69 | 4,192,456 | -0.04(-0.24%) |
Jun 15, 2010 | 17.45 | 17.75 | 17.40 | 17.73 | 2,558,568 | +0.43(+2.48%) |
Jun 14, 2010 | 17.45 | 17.57 | 17.27 | 17.30 | 3,863,639 | +0.07(+0.38%) |
Jun 11, 2010 | 16.91 | 17.26 | 16.89 | 17.23 | 3,036,423 | +0.14(+0.80%) |
Jun 10, 2010 | 16.85 | 17.11 | 16.83 | 17.10 | 2,634,018 | +0.56(+3.37%) |
Jun 09, 2010 | 16.62 | 16.92 | 16.46 | 16.54 | 2,752,367 | +0.02(+0.15%) |
Jun 08, 2010 | 16.38 | 16.54 | 16.16 | 16.52 | 5,245,621 | +0.15(+0.92%) |
Jun 07, 2010 | 16.76 | 16.82 | 16.36 | 16.37 | 5,225,989 | -0.32(-1.93%) |
Jun 04, 2010 | 16.69 | 17.17 | 16.63 | 16.69 | 3,616,642 | -0.71(-4.07%) |
Jun 03, 2010 | 17.31 | 17.43 | 17.22 | 17.40 | 2,556,808 | +0.11(+0.66%) |
Jun 02, 2010 | 16.85 | 17.28 | 16.80 | 17.28 | 4,079,568 | +0.50(+2.95%) |
Jun 01, 2010 | 17.05 | 17.28 | 16.78 | 16.79 | 7,888,488 | -0.43(-2.49%) |
May 28, 2010 | 17.22 | 17.45 | 17.12 | 17.22 | 6,545,385 | -0.23(-1.31%) |
May 27, 2010 | 17.17 | 17.45 | 17.06 | 17.44 | 2,783,161 | +0.67(+3.97%) |
May 26, 2010 | 16.90 | 17.13 | 16.72 | 16.78 | 7,353,234 | +0.01(+0.06%) |
May 25, 2010 | 16.28 | 16.77 | 16.12 | 16.77 | 8,645,895 | +0.04(+0.22%) |
May 24, 2010 | 16.86 | 17.02 | 16.71 | 16.73 | 7,783,027 | -0.20(-1.17%) |
May 21, 2010 | 16.32 | 17.00 | 16.25 | 16.93 | 9,234,473 | +0.32(+1.92%) |
May 20, 2010 | 16.67 | 17.01 | 16.60 | 16.61 | 503 | -0.76(-4.35%) |
May 19, 2010 | 17.39 | 17.60 | 17.07 | 17.37 | 8,149,102 | -0.14(-0.79%) |
May 18, 2010 | 18.02 | 18.05 | 17.46 | 17.51 | 9,794,820 | -0.30(-1.67%) |
May 17, 2010 | 17.85 | 17.97 | 17.40 | 17.80 | 6,594,315 | +0.03(+0.16%) |
May 14, 2010 | 17.78 | 18.07 | 17.62 | 17.78 | 4,915,219 | -0.42(-2.32%) |
May 13, 2010 | 18.36 | 18.47 | 18.16 | 18.20 | 3,946,805 | -0.21(-1.12%) |
May 12, 2010 | 18.13 | 18.41 | 18.11 | 18.41 | 3,201,203 | +0.37(+2.07%) |
May 11, 2010 | 18.16 | 18.26 | 17.99 | 18.03 | 7,809,931 | -0.01(-0.08%) |
May 10, 2010 | 17.88 | 18.06 | 17.84 | 18.05 | 6,178,921 | +0.89(+5.18%) |
May 07, 2010 | 17.44 | 17.67 | 16.93 | 17.16 | 9,863,771 | -0.39(-2.23%) |
May 06, 2010 | 17.56 | 20.59 | 0.0261 | 17.55 | 35,846 | -0.52(-2.85%) |
May 05, 2010 | 18.20 | 18.40 | 18.04 | 18.06 | 8,515,735 | -0.29(-1.57%) |
May 04, 2010 | 18.59 | 18.61 | 18.26 | 18.35 | 5,458,034 | -0.53(-2.80%) |
May 03, 2010 | 18.68 | 18.90 | 18.65 | 18.88 | 6,229,158 | +0.31(+1.67%) |
Apr 30, 2010 | 18.98 | 18.99 | 18.57 | 18.57 | 6,421,674 | -0.39(-2.05%) |
Apr 29, 2010 | 18.81 | 18.99 | 18.75 | 18.96 | 7,501,225 | +0.30(+1.60%) |
Apr 28, 2010 | 18.67 | 18.75 | 18.51 | 18.66 | 9,237,166 | +0.11(+0.62%) |
Apr 27, 2010 | 19.00 | 19.06 | 18.53 | 18.55 | 12,238,496 | -0.53(-2.76%) |
Apr 26, 2010 | 19.15 | 19.24 | 19.06 | 19.07 | 4,471,056 | -0.06(-0.29%) |
Apr 23, 2010 | 18.99 | 19.15 | 18.91 | 19.13 | 6,263,693 | +0.17(+0.90%) |
Apr 22, 2010 | 18.59 | 18.97 | 18.52 | 18.96 | 8,668,819 | +0.21(+1.11%) |
Apr 21, 2010 | 18.73 | 18.78 | 18.63 | 18.75 | 3,988,467 | +0.04(+0.19%) |
Apr 20, 2010 | 18.55 | 18.73 | 18.52 | 18.72 | 4,384,977 | +0.27(+1.46%) |
Apr 19, 2010 | 18.39 | 18.53 | 18.23 | 18.45 | 3,454,819 | -0.03(-0.14%) |
Apr 16, 2010 | 18.71 | 18.76 | 18.37 | 18.47 | 5,825,221 | -0.30(-1.62%) |
Apr 15, 2010 | 18.75 | 18.83 | 18.72 | 18.78 | 3,243,135 | +0.00(+0.00%) |
Apr 14, 2010 | 18.62 | 18.79 | 18.58 | 18.78 | 3,576,715 | +0.25(+1.35%) |
Apr 13, 2010 | 18.48 | 18.55 | 18.39 | 18.53 | 1,766,047 | +0.02(+0.13%) |
Apr 12, 2010 | 18.50 | 18.54 | 18.45 | 18.50 | 2,679,361 | +0.05(+0.26%) |
Apr 09, 2010 | 18.34 | 18.47 | 18.29 | 18.46 | 2,634,776 | +0.15(+0.80%) |
Apr 08, 2010 | 18.21 | 18.33 | 18.11 | 18.31 | 3,728,816 | +0.01(+0.05%) |
Apr 07, 2010 | 18.39 | 18.41 | 18.20 | 18.30 | 5,768,585 | -0.13(-0.70%) |
Apr 06, 2010 | 18.30 | 18.45 | 18.27 | 18.43 | 3,542,778 | +0.06(+0.35%) |
Apr 05, 2010 | 18.16 | 18.36 | 18.14 | 18.36 | 3,119,309 | +0.27(+1.51%) |