Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 17.16 | 17.16 | 16.92 | 16.97 | 414 | -0.24(-1.38%) |
Jun 29, 2010 | 17.48 | 17.56 | 17.06 | 17.21 | 14,058,914 | -0.24(-1.39%) |
Jun 25, 2010 | 17.45 | 17.61 | 17.06 | 17.45 | 18,790,224 | +0.28(+1.60%) |
Jun 24, 2010 | 17.19 | 17.34 | 17.14 | 17.18 | 14,320,335 | -0.08(-0.46%) |
Jun 23, 2010 | 17.44 | 17.51 | 17.23 | 17.26 | 12,035,932 | -0.14(-0.82%) |
Jun 22, 2010 | 17.70 | 17.79 | 17.39 | 17.40 | 11,571,707 | -0.29(-1.65%) |
Jun 21, 2010 | 17.84 | 17.96 | 17.56 | 17.69 | 9,844,841 | +0.15(+0.83%) |
Jun 18, 2010 | 17.54 | 17.88 | 17.53 | 17.54 | 18,327,008 | -0.24(-1.34%) |
Jun 17, 2010 | 17.85 | 17.85 | 17.63 | 17.78 | 12,224,036 | +0.02(+0.09%) |
Jun 16, 2010 | 17.59 | 17.83 | 17.51 | 17.77 | 15,051,870 | +0.08(+0.42%) |
Jun 15, 2010 | 17.41 | 17.70 | 17.41 | 17.69 | 909 | +0.38(+2.17%) |
Jun 14, 2010 | 17.39 | 17.67 | 17.32 | 17.32 | 10,717,690 | +0.02(+0.12%) |
Jun 11, 2010 | 17.04 | 17.34 | 16.99 | 17.29 | 9,893,738 | +0.14(+0.80%) |
Jun 10, 2010 | 17.14 | 17.19 | 17.01 | 17.16 | 12,207,993 | +0.25(+1.51%) |
Jun 09, 2010 | 17.15 | 17.21 | 16.85 | 16.90 | 16,863,114 | -0.21(-1.24%) |
Jun 08, 2010 | 17.21 | 17.21 | 16.94 | 17.11 | 15,339,764 | -0.00(-0.02%) |
Jun 07, 2010 | 17.43 | 17.62 | 17.11 | 17.12 | 13,074,966 | -0.04(-0.22%) |
Jun 04, 2010 | 17.16 | 17.45 | 17.09 | 17.16 | 13,174,252 | -0.34(-1.94%) |
Jun 03, 2010 | 17.35 | 17.64 | 17.31 | 17.50 | 12,170,883 | +0.16(+0.91%) |
Jun 02, 2010 | 17.16 | 17.34 | 17.09 | 17.34 | 12,683,490 | +0.11(+0.65%) |
Jun 01, 2010 | 17.32 | 17.48 | 17.18 | 17.23 | 16,544,029 | -0.29(-1.63%) |
May 28, 2010 | 17.51 | 17.80 | 17.47 | 17.51 | 14,644,877 | +0.07(+0.38%) |
May 27, 2010 | 17.42 | 17.47 | 17.17 | 17.45 | 11,880,047 | +0.24(+1.37%) |
May 26, 2010 | 17.53 | 17.58 | 17.18 | 17.21 | 482 | -0.11(-0.65%) |
May 25, 2010 | 17.26 | 17.36 | 16.91 | 17.32 | 241 | -0.02(-0.12%) |
May 24, 2010 | 16.85 | 17.55 | 16.79 | 17.34 | 26,847,742 | +0.48(+2.83%) |
May 21, 2010 | 17.03 | 17.09 | 16.82 | 16.87 | 39,058,300 | -0.33(-1.91%) |
May 20, 2010 | 17.31 | 17.46 | 17.19 | 17.19 | 28,486,100 | -0.47(-2.68%) |
May 19, 2010 | 17.99 | 18.04 | 17.58 | 17.67 | 27,052,716 | -0.33(-1.82%) |
May 18, 2010 | 17.77 | 18.18 | 17.64 | 17.99 | 6,655 | +0.39(+2.21%) |
May 17, 2010 | 17.92 | 17.97 | 17.45 | 17.60 | 25,932,428 | -0.45(-2.48%) |
May 14, 2010 | 18.05 | 18.30 | 17.90 | 18.05 | 16,428,807 | -0.26(-1.43%) |
May 13, 2010 | 18.55 | 18.68 | 18.29 | 18.31 | 18,008,736 | -0.52(-2.75%) |
May 12, 2010 | 18.90 | 18.90 | 18.58 | 18.83 | 25,006,566 | -0.04(-0.20%) |
May 11, 2010 | 18.90 | 19.03 | 18.81 | 18.87 | 18,023,412 | -0.33(-1.71%) |
May 10, 2010 | 19.13 | 19.23 | 19.10 | 19.20 | 14,192,788 | +0.49(+2.59%) |
May 07, 2010 | 19.00 | 19.01 | 18.49 | 18.71 | 34,072,444 | -0.33(-1.74%) |
May 06, 2010 | 19.03 | 19.57 | 18.75 | 19.04 | 8,680 | +0.30(+1.60%) |
May 05, 2010 | 18.83 | 18.94 | 18.71 | 18.74 | 32,032,640 | +0.05(+0.26%) |
May 04, 2010 | 18.73 | 19.20 | 18.60 | 18.69 | 241 | -1.00(-5.09%) |
May 03, 2010 | 19.75 | 19.81 | 19.58 | 19.70 | 15,959,301 | +0.12(+0.59%) |
Apr 30, 2010 | 20.17 | 20.27 | 19.58 | 19.58 | 20,015,114 | -0.41(-2.07%) |
Apr 29, 2010 | 19.98 | 20.30 | 19.96 | 20.00 | 19,043,566 | +0.14(+0.69%) |
Apr 28, 2010 | 19.74 | 20.10 | 19.65 | 19.86 | 32,462,458 | +0.17(+0.85%) |
Apr 27, 2010 | 19.79 | 19.79 | 19.56 | 19.69 | 35,328,204 | -0.04(-0.22%) |
Apr 26, 2010 | 20.50 | 20.50 | 19.70 | 19.74 | 50,473,508 | -0.72(-3.51%) |
Apr 23, 2010 | 21.25 | 21.38 | 20.42 | 20.45 | 62,417,520 | -0.75(-3.54%) |
Apr 22, 2010 | 24.45 | 21.60 | 19.93 | 21.20 | 121,034,408 | -3.24(-13.27%) |
Apr 21, 2010 | 24.45 | 24.79 | 24.23 | 24.45 | 63,047 | -0.40(-1.62%) |
Apr 20, 2010 | 24.62 | 24.86 | 24.59 | 24.85 | 9,208,683 | +0.24(+0.99%) |
Apr 19, 2010 | 24.42 | 24.64 | 24.35 | 24.60 | 8,220,095 | +0.10(+0.39%) |
Apr 16, 2010 | 24.55 | 24.74 | 24.34 | 24.51 | 9,645,146 | -0.17(-0.69%) |
Apr 15, 2010 | 24.43 | 24.78 | 24.43 | 24.68 | 11,320,559 | +0.10(+0.39%) |
Apr 14, 2010 | 24.63 | 24.66 | 24.24 | 24.58 | 15,986,325 | +0.09(+0.37%) |
Apr 13, 2010 | 24.02 | 24.51 | 23.92 | 24.49 | 16,159,671 | +0.38(+1.57%) |
Apr 12, 2010 | 24.02 | 24.18 | 23.89 | 24.11 | 9,430,944 | +0.07(+0.28%) |
Apr 09, 2010 | 23.97 | 24.16 | 23.91 | 24.05 | 8,637,962 | +0.12(+0.50%) |
Apr 08, 2010 | 24.03 | 24.05 | 23.90 | 23.93 | 5,285,708 | -0.11(-0.47%) |
Apr 07, 2010 | 24.05 | 24.09 | 23.94 | 24.04 | 10,357,129 | -0.10(-0.39%) |
Apr 06, 2010 | 24.08 | 24.25 | 24.05 | 24.14 | 5,303,810 | -0.10(-0.43%) |
Apr 05, 2010 | 24.14 | 24.30 | 24.01 | 24.24 | 7,039,686 | +0.09(+0.38%) |