Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 15.02 | 15.38 | 14.96 | 15.12 | 17,559,716 | +0.11(+0.73%) |
Jun 29, 2010 | 14.96 | 15.68 | 14.89 | 15.01 | 7,977 | -0.44(-2.82%) |
Jun 25, 2010 | 15.44 | 15.49 | 15.00 | 15.44 | 12,908,939 | +0.32(+2.11%) |
Jun 24, 2010 | 15.24 | 15.42 | 15.06 | 15.12 | 11,112,041 | -0.25(-1.66%) |
Jun 23, 2010 | 15.57 | 15.57 | 15.12 | 15.38 | 11,350,554 | -0.13(-0.82%) |
Jun 22, 2010 | 15.81 | 15.99 | 15.48 | 15.50 | 12,474,531 | -0.24(-1.53%) |
Jun 21, 2010 | 16.04 | 16.16 | 15.63 | 15.75 | 10,640,754 | +0.02(+0.11%) |
Jun 18, 2010 | 15.73 | 15.77 | 15.55 | 15.73 | 11,857,562 | +0.23(+1.49%) |
Jun 17, 2010 | 15.48 | 15.70 | 15.21 | 15.50 | 12,352,243 | -0.10(-0.61%) |
Jun 16, 2010 | 15.52 | 15.72 | 15.48 | 15.59 | 10,723,719 | -0.13(-0.81%) |
Jun 15, 2010 | 15.06 | 15.77 | 15.06 | 15.72 | 15,312,835 | +0.67(+4.45%) |
Jun 14, 2010 | 15.17 | 15.43 | 14.98 | 15.05 | 10,657,867 | -0.11(-0.70%) |
Jun 11, 2010 | 14.76 | 15.18 | 14.76 | 15.16 | 8,630,127 | +0.00(+0.02%) |
Jun 10, 2010 | 14.85 | 15.18 | 14.78 | 15.15 | 11,573,464 | +0.55(+3.78%) |
Jun 09, 2010 | 14.94 | 15.12 | 14.54 | 14.60 | 15,610,884 | -0.19(-1.29%) |
Jun 08, 2010 | 14.43 | 14.81 | 14.14 | 14.79 | 18,977,512 | +0.45(+3.16%) |
Jun 07, 2010 | 14.81 | 14.90 | 14.30 | 14.34 | 17,392,012 | -0.30(-2.06%) |
Jun 04, 2010 | 14.64 | 15.39 | 14.54 | 14.64 | 18,989,420 | -1.11(-7.04%) |
Jun 03, 2010 | 15.86 | 15.97 | 15.47 | 15.75 | 8,902,628 | -0.06(-0.40%) |
Jun 02, 2010 | 15.42 | 15.83 | 15.18 | 15.81 | 137,066 | +0.53(+3.50%) |
Jun 01, 2010 | 15.46 | 15.81 | 15.23 | 15.28 | 12,986,342 | -0.41(-2.64%) |
May 28, 2010 | 15.69 | 16.25 | 15.62 | 15.69 | 14,258,717 | -0.54(-3.34%) |
May 27, 2010 | 15.56 | 16.27 | 15.47 | 16.23 | 20,404,020 | +1.09(+7.18%) |
May 26, 2010 | 15.40 | 15.60 | 15.07 | 15.15 | 564 | +0.10(+0.64%) |
May 25, 2010 | 14.52 | 15.08 | 14.28 | 15.05 | 364,502 | +0.10(+0.64%) |
May 24, 2010 | 15.40 | 15.40 | 14.93 | 14.96 | 15,629,665 | -0.41(-2.70%) |
May 21, 2010 | 14.48 | 15.54 | 14.35 | 15.37 | 28,291,868 | +0.63(+4.25%) |
May 20, 2010 | 14.74 | 15.18 | 14.61 | 14.74 | 35,984 | -0.96(-6.13%) |
May 19, 2010 | 15.83 | 16.01 | 15.28 | 15.71 | 21,803,154 | -0.24(-1.49%) |
May 18, 2010 | 16.89 | 16.89 | 15.77 | 15.94 | 18,781,586 | -0.34(-2.09%) |
May 17, 2010 | 16.09 | 16.39 | 15.81 | 16.28 | 15,017,628 | +0.12(+0.77%) |
May 14, 2010 | 16.16 | 16.87 | 15.84 | 16.16 | 24,697,458 | -0.89(-5.20%) |
May 13, 2010 | 17.64 | 17.64 | 17.04 | 17.05 | 7,927,133 | -0.57(-3.24%) |
May 12, 2010 | 17.27 | 17.67 | 17.16 | 17.62 | 12,527,056 | +0.39(+2.25%) |
May 11, 2010 | 17.63 | 17.69 | 17.22 | 17.23 | 44,308 | -0.29(-1.63%) |
May 10, 2010 | 17.40 | 17.55 | 17.27 | 17.52 | 39,219,372 | +1.93(+12.38%) |
May 07, 2010 | 16.29 | 16.37 | 15.28 | 15.59 | 32,198,982 | -0.49(-3.04%) |
May 06, 2010 | 16.85 | 17.26 | 14.96 | 16.07 | 2,868 | -0.85(-5.04%) |
May 05, 2010 | 17.05 | 17.37 | 16.88 | 16.93 | 18,485,448 | -0.26(-1.52%) |
May 04, 2010 | 17.71 | 17.78 | 16.92 | 17.19 | 27,538,976 | -0.92(-5.08%) |
May 03, 2010 | 18.10 | 18.22 | 17.90 | 18.11 | 9,101,029 | +0.17(+0.92%) |
Apr 30, 2010 | 18.33 | 18.43 | 17.93 | 17.94 | 12,720,881 | -0.48(-2.62%) |
Apr 29, 2010 | 17.89 | 18.51 | 17.78 | 18.42 | 27,404,126 | +0.95(+5.44%) |
Apr 28, 2010 | 19.06 | 19.10 | 17.16 | 17.47 | 42,525,312 | -0.98(-5.30%) |
Apr 27, 2010 | 19.10 | 19.15 | 18.38 | 18.45 | 942 | -0.82(-4.24%) |
Apr 26, 2010 | 19.50 | 19.58 | 19.25 | 19.27 | 6,993,519 | -0.26(-1.33%) |
Apr 23, 2010 | 19.24 | 19.58 | 19.12 | 19.53 | 7,299,919 | +0.31(+1.59%) |
Apr 22, 2010 | 19.14 | 19.24 | 18.84 | 19.22 | 6,956,137 | -0.05(-0.27%) |
Apr 21, 2010 | 19.28 | 19.63 | 19.06 | 19.28 | 57,808 | -0.20(-1.03%) |
Apr 20, 2010 | 19.32 | 19.50 | 19.27 | 19.48 | 568 | +0.26(+1.34%) |
Apr 19, 2010 | 18.97 | 19.24 | 18.89 | 19.22 | 7,502,205 | +0.06(+0.31%) |
Apr 16, 2010 | 19.43 | 19.51 | 18.92 | 19.16 | 13,812,814 | -0.37(-1.89%) |
Apr 15, 2010 | 19.73 | 19.81 | 19.45 | 19.53 | 9,194,128 | -0.38(-1.93%) |
Apr 14, 2010 | 19.68 | 19.91 | 19.57 | 19.91 | 6,553,338 | +0.38(+1.97%) |
Apr 13, 2010 | 19.53 | 19.59 | 19.31 | 19.53 | 6,899,763 | -0.03(-0.16%) |
Apr 12, 2010 | 19.69 | 19.70 | 19.52 | 19.56 | 6,427,873 | -0.07(-0.36%) |
Apr 09, 2010 | 19.55 | 19.63 | 19.38 | 19.63 | 5,292,830 | +0.13(+0.65%) |
Apr 08, 2010 | 19.37 | 19.59 | 19.31 | 19.50 | 7,916,587 | +0.04(+0.22%) |
Apr 07, 2010 | 19.65 | 19.65 | 19.31 | 19.46 | 7,747,569 | -0.24(-1.22%) |
Apr 06, 2010 | 19.44 | 19.76 | 19.41 | 19.70 | 6,963,034 | +0.29(+1.49%) |
Apr 05, 2010 | 19.39 | 19.55 | 19.33 | 19.41 | 5,909,442 | +0.14(+0.73%) |