Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.48 | 16.87 | 16.41 | 16.58 | 16,008,092 | +0.12(+0.73%) |
Jun 29, 2010 | 16.41 | 17.20 | 16.33 | 16.46 | 7,272 | -0.48(-2.82%) |
Jun 25, 2010 | 16.94 | 16.99 | 16.45 | 16.94 | 11,768,269 | +0.35(+2.11%) |
Jun 24, 2010 | 16.72 | 16.92 | 16.52 | 16.59 | 10,130,150 | -0.28(-1.66%) |
Jun 23, 2010 | 17.07 | 17.07 | 16.58 | 16.87 | 10,347,588 | -0.14(-0.82%) |
Jun 22, 2010 | 17.34 | 17.54 | 16.98 | 17.01 | 11,372,247 | -0.26(-1.53%) |
Jun 21, 2010 | 17.59 | 17.73 | 17.15 | 17.27 | 9,700,508 | +0.02(+0.11%) |
Jun 18, 2010 | 17.25 | 17.30 | 17.06 | 17.25 | 10,809,796 | +0.25(+1.49%) |
Jun 17, 2010 | 16.98 | 17.22 | 16.68 | 17.00 | 11,260,765 | -0.10(-0.61%) |
Jun 16, 2010 | 17.02 | 17.24 | 16.98 | 17.10 | 9,776,141 | -0.14(-0.81%) |
Jun 15, 2010 | 16.52 | 17.30 | 16.52 | 17.24 | 13,959,750 | +0.73(+4.45%) |
Jun 14, 2010 | 16.64 | 16.93 | 16.43 | 16.51 | 9,716,109 | -0.12(-0.70%) |
Jun 11, 2010 | 16.19 | 16.65 | 16.19 | 16.63 | 7,867,545 | +0.00(+0.02%) |
Jun 10, 2010 | 16.29 | 16.65 | 16.22 | 16.62 | 10,550,801 | +0.61(+3.78%) |
Jun 09, 2010 | 16.39 | 16.59 | 15.95 | 16.02 | 14,231,463 | -0.21(-1.29%) |
Jun 08, 2010 | 15.83 | 16.24 | 15.51 | 16.23 | 17,300,606 | +0.50(+3.16%) |
Jun 07, 2010 | 16.25 | 16.35 | 15.69 | 15.73 | 15,855,206 | -0.33(-2.06%) |
Jun 04, 2010 | 16.06 | 16.88 | 15.95 | 16.06 | 17,311,462 | -1.22(-7.04%) |
Jun 03, 2010 | 17.40 | 17.51 | 16.96 | 17.28 | 8,115,967 | -0.07(-0.40%) |
Jun 02, 2010 | 16.92 | 17.36 | 16.65 | 17.35 | 124,954 | +0.59(+3.50%) |
Jun 01, 2010 | 16.95 | 17.34 | 16.71 | 16.76 | 11,838,833 | -0.45(-2.64%) |
May 28, 2010 | 17.21 | 17.82 | 17.14 | 17.21 | 12,998,778 | -0.59(-3.34%) |
May 27, 2010 | 17.07 | 17.84 | 16.97 | 17.81 | 18,601,064 | +1.19(+7.18%) |
May 26, 2010 | 16.90 | 17.11 | 16.53 | 16.62 | 514 | +0.10(+0.64%) |
May 25, 2010 | 15.92 | 16.54 | 15.67 | 16.51 | 332,293 | +0.10(+0.64%) |
May 24, 2010 | 16.90 | 16.90 | 16.38 | 16.41 | 14,248,585 | -0.45(-2.70%) |
May 21, 2010 | 15.89 | 17.04 | 15.74 | 16.86 | 25,791,920 | +0.69(+4.25%) |
May 20, 2010 | 16.17 | 16.65 | 16.02 | 16.17 | 32,804 | -1.06(-6.13%) |
May 19, 2010 | 17.37 | 17.56 | 16.76 | 17.23 | 19,876,568 | -0.26(-1.49%) |
May 18, 2010 | 18.53 | 18.53 | 17.30 | 17.49 | 17,121,994 | -0.37(-2.09%) |
May 17, 2010 | 17.65 | 17.98 | 17.34 | 17.86 | 13,690,629 | +0.08(+0.46%) |
May 14, 2010 | 17.78 | 18.56 | 17.43 | 17.78 | 22,446,232 | -0.98(-5.20%) |
May 13, 2010 | 19.41 | 19.41 | 18.75 | 18.76 | 7,204,558 | -0.63(-3.24%) |
May 12, 2010 | 19.01 | 19.44 | 18.89 | 19.38 | 11,385,188 | +0.43(+2.25%) |
May 11, 2010 | 19.40 | 19.47 | 18.95 | 18.96 | 40,269 | -0.31(-1.63%) |
May 10, 2010 | 19.15 | 19.32 | 19.01 | 19.27 | 35,644,440 | +2.12(+12.38%) |
May 07, 2010 | 17.92 | 18.01 | 16.81 | 17.15 | 29,263,976 | -0.54(-3.04%) |
May 06, 2010 | 18.54 | 18.99 | 16.46 | 17.69 | 2,607 | -0.94(-5.04%) |
May 05, 2010 | 18.76 | 19.12 | 18.58 | 18.63 | 16,800,460 | -0.29(-1.52%) |
May 04, 2010 | 19.49 | 19.56 | 18.62 | 18.91 | 25,028,740 | -1.01(-5.07%) |
May 03, 2010 | 19.91 | 20.04 | 19.69 | 19.92 | 8,271,450 | +0.18(+0.92%) |
Apr 30, 2010 | 20.16 | 20.28 | 19.73 | 19.74 | 11,561,346 | -0.53(-2.62%) |
Apr 29, 2010 | 19.69 | 20.36 | 19.56 | 20.27 | 24,906,182 | +1.05(+5.44%) |
Apr 28, 2010 | 20.97 | 21.01 | 18.88 | 19.23 | 38,649,040 | -1.08(-5.30%) |
Apr 27, 2010 | 21.02 | 21.07 | 20.23 | 20.30 | 857 | -0.90(-4.24%) |
Apr 26, 2010 | 21.46 | 21.55 | 21.18 | 21.20 | 6,356,044 | -0.29(-1.33%) |
Apr 23, 2010 | 21.17 | 21.54 | 21.04 | 21.49 | 6,634,515 | +0.34(+1.59%) |
Apr 22, 2010 | 21.06 | 21.17 | 20.73 | 21.15 | 6,322,071 | -0.06(-0.27%) |
Apr 21, 2010 | 21.21 | 21.60 | 20.97 | 21.21 | 52,539 | -0.22(-1.03%) |
Apr 20, 2010 | 21.26 | 21.46 | 21.20 | 21.43 | 516 | +0.28(+1.34%) |
Apr 19, 2010 | 20.87 | 21.17 | 20.79 | 21.15 | 6,818,363 | +0.07(+0.31%) |
Apr 16, 2010 | 21.38 | 21.47 | 20.82 | 21.08 | 12,553,746 | -0.41(-1.89%) |
Apr 15, 2010 | 21.71 | 21.80 | 21.40 | 21.49 | 8,356,063 | -0.42(-1.93%) |
Apr 14, 2010 | 21.65 | 21.91 | 21.53 | 21.91 | 5,955,987 | +0.42(+1.97%) |
Apr 13, 2010 | 21.48 | 21.55 | 21.24 | 21.49 | 6,270,835 | -0.03(-0.16%) |
Apr 12, 2010 | 21.66 | 21.67 | 21.47 | 21.52 | 5,841,959 | -0.08(-0.36%) |
Apr 09, 2010 | 21.52 | 21.60 | 21.33 | 21.60 | 4,810,378 | +0.14(+0.65%) |
Apr 08, 2010 | 21.31 | 21.56 | 21.25 | 21.46 | 7,194,973 | +0.05(+0.22%) |
Apr 07, 2010 | 21.62 | 21.62 | 21.25 | 21.41 | 7,041,362 | -0.26(-1.22%) |
Apr 06, 2010 | 21.39 | 21.74 | 21.35 | 21.68 | 6,328,338 | +0.32(+1.49%) |
Apr 05, 2010 | 21.34 | 21.51 | 21.27 | 21.36 | 5,370,784 | +0.15(+0.73%) |