Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 17.01 | 17.52 | 16.76 | 16.82 | 811 | -0.26(-1.52%) |
Jun 29, 2010 | 17.91 | 17.91 | 16.92 | 17.08 | 3,049,974 | -1.68(-8.95%) |
Jun 25, 2010 | 18.76 | 18.78 | 18.01 | 18.76 | 2,070,902 | +0.46(+2.50%) |
Jun 24, 2010 | 18.85 | 18.87 | 18.22 | 18.30 | 1,982,507 | -0.73(-3.82%) |
Jun 23, 2010 | 18.95 | 19.30 | 18.41 | 19.03 | 2,162,764 | +0.02(+0.09%) |
Jun 22, 2010 | 19.96 | 20.34 | 18.94 | 19.01 | 2,162,785 | -0.79(-3.99%) |
Jun 21, 2010 | 20.10 | 20.47 | 19.62 | 19.80 | 2,485,095 | +0.17(+0.87%) |
Jun 18, 2010 | 19.63 | 19.90 | 19.32 | 19.63 | 1,613,669 | +0.02(+0.09%) |
Jun 17, 2010 | 19.90 | 20.03 | 19.30 | 19.61 | 1,701,454 | -0.31(-1.58%) |
Jun 16, 2010 | 19.04 | 20.09 | 18.83 | 19.92 | 4,300,325 | +0.72(+3.74%) |
Jun 15, 2010 | 18.65 | 19.27 | 18.50 | 19.21 | 1,996,880 | +0.75(+4.09%) |
Jun 14, 2010 | 18.71 | 19.12 | 18.34 | 18.45 | 2,282,269 | +0.14(+0.78%) |
Jun 11, 2010 | 17.94 | 18.79 | 17.91 | 18.31 | 2,546,007 | +0.02(+0.10%) |
Jun 10, 2010 | 17.73 | 18.32 | 17.68 | 18.29 | 2,406,718 | +1.18(+6.87%) |
Jun 09, 2010 | 17.32 | 18.08 | 17.00 | 17.12 | 2,356,509 | +0.05(+0.32%) |
Jun 08, 2010 | 17.55 | 17.75 | 16.67 | 17.06 | 4,565,214 | -0.32(-1.86%) |
Jun 07, 2010 | 18.57 | 18.73 | 17.32 | 17.38 | 3,839,497 | -1.42(-7.54%) |
Jun 04, 2010 | 18.80 | 20.09 | 18.59 | 18.80 | 3,480,105 | -1.48(-7.30%) |
Jun 03, 2010 | 20.36 | 20.51 | 19.66 | 20.28 | 2,763,212 | +0.53(+2.68%) |
Jun 02, 2010 | 19.29 | 19.75 | 18.88 | 19.75 | 3,007,553 | +0.68(+3.58%) |
Jun 01, 2010 | 19.20 | 20.25 | 18.89 | 19.07 | 3,455,746 | -0.46(-2.34%) |
May 28, 2010 | 19.53 | 20.36 | 19.18 | 19.53 | 2,295,174 | -0.66(-3.29%) |
May 27, 2010 | 19.95 | 20.25 | 19.62 | 20.19 | 2,689,432 | +0.95(+4.94%) |
May 26, 2010 | 18.96 | 19.84 | 18.75 | 19.24 | 334 | +0.65(+3.47%) |
May 25, 2010 | 17.64 | 18.64 | 17.22 | 18.60 | 222 | +0.05(+0.29%) |
May 24, 2010 | 18.93 | 19.31 | 18.47 | 18.54 | 2,017,561 | -0.47(-2.46%) |
May 21, 2010 | 18.14 | 19.30 | 17.83 | 19.01 | 4,432,578 | +0.49(+2.67%) |
May 20, 2010 | 18.39 | 19.30 | 18.30 | 18.52 | 3,727,261 | -1.36(-6.86%) |
May 19, 2010 | 20.08 | 20.53 | 19.04 | 19.88 | 3,424,900 | -0.36(-1.77%) |
May 18, 2010 | 21.18 | 21.67 | 20.14 | 20.24 | 1,337 | -0.65(-3.09%) |
May 17, 2010 | 22.20 | 22.40 | 20.19 | 20.88 | 3,788,336 | -1.11(-5.06%) |
May 14, 2010 | 22.00 | 23.06 | 21.49 | 22.00 | 4,615,068 | -1.38(-5.91%) |
May 13, 2010 | 23.29 | 23.99 | 22.98 | 23.38 | 2,479,822 | +0.04(+0.19%) |
May 12, 2010 | 22.46 | 23.66 | 22.46 | 23.33 | 2,649,994 | +1.04(+4.67%) |
May 11, 2010 | 22.66 | 22.84 | 22.20 | 22.29 | 1,782,545 | -0.15(-0.68%) |
May 10, 2010 | 22.14 | 22.46 | 22.12 | 22.45 | 3,660,687 | +2.21(+10.91%) |
May 07, 2010 | 22.02 | 22.17 | 20.12 | 20.24 | 4,877,813 | -1.62(-7.43%) |
May 06, 2010 | 23.33 | 24.02 | 19.74 | 21.86 | 200 | -0.61(-2.72%) |
May 05, 2010 | 23.20 | 24.34 | 22.28 | 22.47 | 3,483,870 | -1.24(-5.22%) |
May 04, 2010 | 24.80 | 24.80 | 23.47 | 23.71 | 222 | -1.59(-6.28%) |
May 03, 2010 | 24.06 | 25.37 | 23.84 | 25.30 | 3,814,846 | +1.50(+6.30%) |
Apr 30, 2010 | 25.00 | 25.35 | 23.71 | 23.80 | 2,107,870 | -1.18(-4.74%) |
Apr 29, 2010 | 23.94 | 25.32 | 23.82 | 24.99 | 2,894,243 | +1.35(+5.70%) |
Apr 28, 2010 | 23.99 | 24.29 | 23.45 | 23.64 | 2,362,795 | -0.06(-0.27%) |
Apr 27, 2010 | 25.52 | 25.52 | 23.60 | 23.70 | 3,975,569 | -1.25(-5.00%) |
Apr 26, 2010 | 25.17 | 25.77 | 24.84 | 24.95 | 2,209,763 | +0.05(+0.22%) |
Apr 23, 2010 | 24.09 | 24.97 | 24.01 | 24.90 | 2,663,210 | +0.78(+3.24%) |
Apr 22, 2010 | 22.62 | 24.29 | 22.62 | 24.12 | 5,120,013 | +0.68(+2.91%) |
Apr 21, 2010 | 23.42 | 23.53 | 22.98 | 23.43 | 1,114 | +0.09(+0.38%) |
Apr 20, 2010 | 22.56 | 23.34 | 22.56 | 23.34 | 2,694,759 | +0.90(+4.00%) |
Apr 19, 2010 | 23.25 | 23.26 | 21.80 | 22.45 | 3,723,615 | -0.99(-4.21%) |
Apr 16, 2010 | 23.81 | 24.27 | 22.92 | 23.43 | 4,079,345 | -0.56(-2.32%) |
Apr 15, 2010 | 23.53 | 24.31 | 23.40 | 23.99 | 3,641,632 | +0.70(+3.01%) |
Apr 14, 2010 | 23.32 | 23.35 | 22.91 | 23.29 | 2,898,405 | +0.16(+0.70%) |
Apr 13, 2010 | 23.09 | 23.44 | 22.90 | 23.13 | 1,421,969 | -0.01(-0.04%) |
Apr 12, 2010 | 23.43 | 23.50 | 23.05 | 23.14 | 2,556,071 | -0.34(-1.45%) |
Apr 09, 2010 | 22.70 | 23.70 | 22.70 | 23.48 | 5,651,707 | +0.86(+3.81%) |
Apr 08, 2010 | 22.00 | 22.65 | 21.82 | 22.62 | 2,522,067 | +0.40(+1.82%) |
Apr 07, 2010 | 22.20 | 22.45 | 21.97 | 22.21 | 2,348,884 | +0.00(+0.00%) |
Apr 06, 2010 | 21.88 | 22.50 | 21.79 | 22.21 | 3,753,961 | +0.26(+1.19%) |
Apr 05, 2010 | 21.32 | 22.03 | 21.32 | 21.95 | 3,584,297 | +0.74(+3.51%) |