Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.47 | 16.95 | 16.03 | 16.47 | 4,392 | +0.31(+1.90%) |
Jun 29, 2010 | 17.25 | 17.25 | 15.99 | 16.16 | 2,213,392 | -2.08(-11.38%) |
Jun 25, 2010 | 18.24 | 18.69 | 17.97 | 18.24 | 2,031,462 | +0.13(+0.72%) |
Jun 24, 2010 | 18.11 | 18.98 | 18.07 | 18.11 | 350 | -1.02(-5.32%) |
Jun 23, 2010 | 18.98 | 19.52 | 18.40 | 19.12 | 1,656,820 | +0.05(+0.24%) |
Jun 22, 2010 | 19.08 | 20.27 | 18.83 | 19.08 | 1,717 | -0.76(-3.85%) |
Jun 21, 2010 | 20.83 | 20.99 | 19.71 | 19.84 | 1,377,628 | -0.70(-3.42%) |
Jun 18, 2010 | 20.55 | 21.21 | 20.50 | 20.55 | 1,284,512 | -0.45(-2.15%) |
Jun 17, 2010 | 21.00 | 21.19 | 20.51 | 21.00 | 333 | +0.05(+0.22%) |
Jun 16, 2010 | 20.84 | 21.23 | 20.72 | 20.95 | 1,085,309 | -0.14(-0.65%) |
Jun 15, 2010 | 21.09 | 21.13 | 20.51 | 21.09 | 2,984 | +0.24(+1.14%) |
Jun 14, 2010 | 20.45 | 21.13 | 20.40 | 20.85 | 1,807,417 | +0.79(+3.93%) |
Jun 11, 2010 | 19.93 | 20.39 | 19.72 | 20.06 | 2,209,236 | -0.24(-1.17%) |
Jun 10, 2010 | 20.30 | 20.30 | 19.51 | 20.30 | 2,772 | +1.10(+5.73%) |
Jun 09, 2010 | 19.40 | 19.87 | 19.03 | 19.20 | 1,398,202 | +0.01(+0.04%) |
Jun 08, 2010 | 18.88 | 19.31 | 18.21 | 19.19 | 1,703,628 | +0.39(+2.07%) |
Jun 07, 2010 | 19.42 | 19.77 | 18.73 | 18.80 | 1,889,472 | -0.57(-2.92%) |
Jun 04, 2010 | 19.37 | 20.47 | 19.02 | 19.37 | 3,258,118 | -1.83(-8.62%) |
Jun 03, 2010 | 21.20 | 21.40 | 20.61 | 21.20 | 332 | +0.33(+1.58%) |
Jun 02, 2010 | 20.87 | 21.33 | 20.31 | 20.87 | 1,971,240 | -0.15(-0.73%) |
Jun 01, 2010 | 21.02 | 22.17 | 21.00 | 21.02 | 2,420 | -0.92(-4.18%) |
May 28, 2010 | 21.94 | 22.11 | 21.41 | 21.94 | 1,388,357 | +0.15(+0.70%) |
May 27, 2010 | 21.46 | 21.84 | 21.10 | 21.78 | 1,252,910 | +0.96(+4.59%) |
May 26, 2010 | 20.83 | 21.82 | 20.71 | 20.83 | 2,427 | -0.31(-1.45%) |
May 25, 2010 | 20.06 | 21.18 | 19.92 | 21.13 | 2,466,686 | +0.35(+1.69%) |
May 24, 2010 | 21.01 | 21.18 | 20.59 | 20.78 | 1,977,199 | -0.08(-0.37%) |
May 21, 2010 | 19.12 | 20.95 | 19.12 | 20.86 | 3,216,667 | +1.31(+6.69%) |
May 20, 2010 | 19.54 | 20.18 | 19.37 | 19.55 | 3,032,653 | -0.85(-4.16%) |
May 19, 2010 | 20.15 | 20.77 | 19.96 | 20.40 | 2,432,887 | +0.11(+0.57%) |
May 18, 2010 | 21.64 | 21.77 | 20.16 | 20.29 | 523 | -0.93(-4.36%) |
May 17, 2010 | 21.75 | 21.89 | 20.35 | 21.21 | 2,759,180 | -0.02(-0.07%) |
May 14, 2010 | 21.23 | 22.30 | 20.66 | 21.23 | 7,710,356 | +1.56(+7.93%) |
May 13, 2010 | 20.80 | 20.83 | 19.61 | 19.67 | 1,557,843 | -1.13(-5.44%) |
May 12, 2010 | 20.52 | 20.87 | 20.32 | 20.80 | 1,254,979 | +0.46(+2.26%) |
May 11, 2010 | 20.57 | 20.99 | 20.22 | 20.34 | 1,410,015 | -0.16(-0.78%) |
May 10, 2010 | 20.26 | 20.54 | 20.16 | 20.50 | 2,481,817 | +2.77(+15.61%) |
May 07, 2010 | 18.66 | 19.19 | 17.36 | 17.73 | 2,634,377 | -1.09(-5.77%) |
May 06, 2010 | 18.79 | 20.71 | 17.07 | 18.82 | 1,569 | -2.18(-10.38%) |
May 05, 2010 | 21.37 | 22.13 | 20.94 | 21.00 | 1,936,401 | -0.62(-2.86%) |
May 04, 2010 | 22.43 | 22.43 | 21.46 | 21.62 | 1,295,758 | -1.11(-4.88%) |
May 03, 2010 | 21.85 | 22.85 | 21.75 | 22.73 | 1,310,994 | +1.25(+5.84%) |
Apr 30, 2010 | 22.94 | 23.02 | 21.39 | 21.47 | 1,166,934 | -1.45(-6.34%) |
Apr 29, 2010 | 22.69 | 23.08 | 22.54 | 22.92 | 1,225,670 | +0.47(+2.11%) |
Apr 28, 2010 | 22.82 | 23.13 | 22.31 | 22.45 | 1,064,859 | -0.20(-0.88%) |
Apr 27, 2010 | 23.46 | 23.64 | 22.63 | 22.65 | 2,211,438 | -1.00(-4.24%) |
Apr 26, 2010 | 23.31 | 23.87 | 23.21 | 23.65 | 1,859,266 | +0.28(+1.18%) |
Apr 23, 2010 | 22.62 | 23.42 | 22.50 | 23.38 | 1,626,803 | +0.89(+3.94%) |
Apr 22, 2010 | 21.23 | 22.59 | 21.22 | 22.49 | 1,647,097 | +0.93(+4.33%) |
Apr 21, 2010 | 21.24 | 21.68 | 21.20 | 21.56 | 1,392,000 | +0.31(+1.48%) |
Apr 20, 2010 | 21.26 | 21.49 | 21.00 | 21.24 | 889,673 | +0.11(+0.54%) |
Apr 19, 2010 | 20.89 | 21.21 | 20.29 | 21.13 | 1,158,996 | +0.24(+1.13%) |
Apr 16, 2010 | 21.34 | 21.47 | 20.79 | 20.89 | 1,241,989 | -0.60(-2.78%) |
Apr 15, 2010 | 21.04 | 21.54 | 20.84 | 21.49 | 1,241,854 | +0.46(+2.18%) |
Apr 14, 2010 | 20.30 | 21.05 | 20.30 | 21.03 | 1,097,697 | +0.84(+4.17%) |
Apr 13, 2010 | 20.11 | 20.40 | 19.96 | 20.19 | 933,220 | +0.08(+0.38%) |
Apr 12, 2010 | 20.67 | 20.67 | 20.08 | 20.11 | 1,108,824 | -0.47(-2.30%) |
Apr 09, 2010 | 19.71 | 20.67 | 19.65 | 20.58 | 1,393,642 | +0.89(+4.54%) |
Apr 08, 2010 | 19.90 | 19.96 | 19.46 | 19.69 | 881,456 | -0.15(-0.73%) |
Apr 07, 2010 | 19.69 | 20.00 | 19.35 | 19.83 | 1,434,444 | +0.23(+1.17%) |
Apr 06, 2010 | 19.42 | 19.77 | 19.39 | 19.61 | 1,027,232 | -0.02(-0.08%) |
Apr 05, 2010 | 18.55 | 19.65 | 18.30 | 19.62 | 1,244,876 | +1.22(+6.65%) |