Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 14.39 | 14.65 | 14.26 | 14.31 | 39,676 | -0.13(-0.91%) |
Jun 29, 2010 | 14.75 | 14.76 | 14.29 | 14.44 | 104,438 | -0.41(-2.78%) |
Jun 25, 2010 | 14.86 | 14.93 | 14.60 | 14.86 | 21,346,266 | +0.10(+0.70%) |
Jun 24, 2010 | 14.83 | 14.97 | 14.66 | 14.75 | 43,315 | -0.61(-3.99%) |
Jun 23, 2010 | 15.39 | 15.50 | 15.15 | 15.36 | 13,730,108 | +0.01(+0.08%) |
Jun 22, 2010 | 15.77 | 15.89 | 15.29 | 15.35 | 2,902 | -0.40(-2.54%) |
Jun 21, 2010 | 15.99 | 16.08 | 15.64 | 15.75 | 13,206,535 | -0.12(-0.79%) |
Jun 18, 2010 | 15.88 | 15.94 | 15.78 | 15.88 | 13,211,774 | +0.08(+0.50%) |
Jun 17, 2010 | 15.77 | 15.83 | 15.60 | 15.80 | 13,848,306 | +0.16(+1.00%) |
Jun 16, 2010 | 15.54 | 15.78 | 15.48 | 15.64 | 14,951,516 | -0.03(-0.20%) |
Jun 15, 2010 | 15.32 | 15.67 | 15.32 | 15.67 | 3,049 | +0.37(+2.44%) |
Jun 14, 2010 | 15.36 | 15.46 | 15.24 | 15.30 | 10,321,089 | -0.02(-0.15%) |
Jun 11, 2010 | 15.10 | 15.39 | 15.05 | 15.32 | 10,394,329 | +0.12(+0.81%) |
Jun 10, 2010 | 15.08 | 15.37 | 15.07 | 15.20 | 137,993 | +0.37(+2.49%) |
Jun 09, 2010 | 14.94 | 15.11 | 14.76 | 14.83 | 15,225,233 | -0.05(-0.36%) |
Jun 08, 2010 | 14.74 | 14.92 | 14.54 | 14.89 | 7,641 | +0.14(+0.96%) |
Jun 07, 2010 | 14.95 | 15.05 | 14.72 | 14.74 | 13,010,590 | -0.25(-1.67%) |
Jun 04, 2010 | 14.99 | 15.35 | 14.86 | 14.99 | 18,176,622 | -0.61(-3.88%) |
Jun 03, 2010 | 15.51 | 15.65 | 15.45 | 15.60 | 13,313,226 | +0.19(+1.24%) |
Jun 02, 2010 | 15.05 | 15.42 | 15.05 | 15.41 | 115,192 | +0.38(+2.56%) |
Jun 01, 2010 | 15.08 | 15.33 | 14.92 | 15.02 | 17,367,916 | -0.25(-1.66%) |
May 28, 2010 | 15.28 | 15.59 | 15.19 | 15.28 | 18,425,298 | -0.32(-2.06%) |
May 27, 2010 | 15.47 | 15.61 | 15.36 | 15.60 | 17,399,452 | +0.29(+1.90%) |
May 26, 2010 | 15.52 | 15.54 | 15.18 | 15.31 | 19,744,558 | -0.08(-0.54%) |
May 25, 2010 | 14.79 | 15.41 | 14.62 | 15.39 | 134,109 | +0.33(+2.20%) |
May 24, 2010 | 15.02 | 15.18 | 14.93 | 15.06 | 26,865,788 | -0.01(-0.07%) |
May 21, 2010 | 14.59 | 15.15 | 14.38 | 15.07 | 20,210,242 | +0.23(+1.54%) |
May 20, 2010 | 14.89 | 15.11 | 14.69 | 14.84 | 4,495 | -0.41(-2.69%) |
May 19, 2010 | 15.31 | 15.35 | 14.99 | 15.25 | 27,807,608 | -0.14(-0.93%) |
May 18, 2010 | 15.65 | 15.83 | 15.35 | 15.39 | 50,236 | -0.15(-0.95%) |
May 17, 2010 | 15.56 | 15.59 | 15.20 | 15.54 | 20,008,490 | -0.02(-0.15%) |
May 14, 2010 | 15.57 | 15.83 | 15.45 | 15.57 | 22,519,902 | -0.38(-2.40%) |
May 13, 2010 | 16.39 | 16.46 | 15.90 | 15.95 | 24,844,754 | -0.49(-2.95%) |
May 12, 2010 | 16.19 | 16.46 | 16.04 | 16.43 | 11,776,511 | +0.30(+1.86%) |
May 11, 2010 | 16.24 | 16.25 | 16.11 | 16.13 | 25,682 | -0.05(-0.29%) |
May 10, 2010 | 15.88 | 16.20 | 15.84 | 16.18 | 31,357,868 | +1.27(+8.55%) |
May 07, 2010 | 15.06 | 15.29 | 14.73 | 14.90 | 25,467,158 | -0.35(-2.31%) |
May 06, 2010 | 15.26 | 16.04 | 14.14 | 15.26 | 2,842 | -0.75(-4.70%) |
May 05, 2010 | 15.97 | 16.29 | 15.77 | 16.01 | 20,501,200 | -0.32(-1.95%) |
May 04, 2010 | 16.47 | 16.58 | 16.27 | 16.33 | 9,996 | -0.09(-0.54%) |
May 03, 2010 | 16.04 | 16.55 | 16.02 | 16.42 | 9,896,955 | +0.39(+2.45%) |
Apr 30, 2010 | 16.35 | 16.44 | 16.02 | 16.02 | 11,689,777 | -0.35(-2.14%) |
Apr 29, 2010 | 16.27 | 16.40 | 16.19 | 16.37 | 10,712,326 | +0.24(+1.48%) |
Apr 28, 2010 | 16.24 | 16.47 | 16.07 | 16.14 | 12,762,987 | -0.06(-0.39%) |
Apr 27, 2010 | 16.39 | 16.57 | 16.17 | 16.20 | 1,501 | -0.27(-1.64%) |
Apr 26, 2010 | 16.45 | 16.56 | 16.42 | 16.47 | 7,166,040 | +0.03(+0.15%) |
Apr 23, 2010 | 16.43 | 16.56 | 16.32 | 16.44 | 12,023,094 | -0.07(-0.42%) |
Apr 22, 2010 | 16.10 | 16.58 | 16.09 | 16.51 | 16,396,590 | +0.32(+1.97%) |
Apr 21, 2010 | 16.19 | 16.28 | 16.08 | 16.19 | 85,384 | +0.08(+0.47%) |
Apr 20, 2010 | 16.05 | 16.16 | 16.02 | 16.12 | 18,954 | +0.16(+1.03%) |
Apr 19, 2010 | 15.82 | 16.00 | 15.67 | 15.95 | 10,399,594 | +0.09(+0.55%) |
Apr 16, 2010 | 15.96 | 16.04 | 15.83 | 15.87 | 16,272,799 | -0.10(-0.62%) |
Apr 15, 2010 | 15.95 | 16.00 | 15.82 | 15.97 | 8,294,210 | -0.03(-0.21%) |
Apr 14, 2010 | 15.96 | 16.01 | 15.83 | 16.00 | 8,055,141 | +0.06(+0.38%) |
Apr 13, 2010 | 15.92 | 16.03 | 15.78 | 15.94 | 8,320,697 | -0.00(-0.03%) |
Apr 12, 2010 | 15.89 | 16.03 | 15.87 | 15.94 | 10,502,280 | +0.07(+0.47%) |
Apr 09, 2010 | 15.66 | 15.89 | 15.55 | 15.87 | 14,807,115 | +0.25(+1.61%) |
Apr 08, 2010 | 15.51 | 15.68 | 15.42 | 15.62 | 12,330,283 | +0.08(+0.54%) |
Apr 07, 2010 | 15.61 | 15.66 | 15.47 | 15.53 | 10,483,325 | -0.07(-0.43%) |
Apr 06, 2010 | 15.52 | 15.65 | 15.51 | 15.60 | 9,982,372 | -0.04(-0.24%) |
Apr 05, 2010 | 15.66 | 15.79 | 15.54 | 15.64 | 8,387,501 | +0.02(+0.11%) |