Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 15.10 | 15.59 | 14.84 | 15.00 | 145 | -0.19(-1.25%) |
Jun 29, 2010 | 15.53 | 15.69 | 15.06 | 15.19 | 1,266,475 | -0.13(-0.85%) |
Jun 25, 2010 | 15.32 | 15.64 | 15.14 | 15.32 | 2,672,810 | -0.23(-1.48%) |
Jun 24, 2010 | 15.91 | 16.15 | 15.54 | 15.55 | 861,236 | -0.52(-3.24%) |
Jun 23, 2010 | 15.78 | 16.24 | 15.51 | 16.07 | 840,224 | +0.22(+1.39%) |
Jun 22, 2010 | 16.51 | 16.71 | 15.76 | 15.85 | 1,235,868 | -0.68(-4.11%) |
Jun 21, 2010 | 16.81 | 17.16 | 16.50 | 16.53 | 1,108,791 | -0.02(-0.12%) |
Jun 18, 2010 | 16.55 | 16.87 | 16.44 | 16.55 | 805,097 | -0.37(-2.19%) |
Jun 17, 2010 | 17.15 | 17.32 | 16.66 | 16.92 | 1,021,251 | -0.25(-1.46%) |
Jun 16, 2010 | 16.66 | 17.40 | 16.56 | 17.17 | 1,253,129 | +0.32(+1.90%) |
Jun 15, 2010 | 16.57 | 16.91 | 16.45 | 16.85 | 891,938 | +0.35(+2.12%) |
Jun 14, 2010 | 16.38 | 16.97 | 16.15 | 16.50 | 894,543 | +0.45(+2.80%) |
Jun 11, 2010 | 15.50 | 16.14 | 15.48 | 16.05 | 2,044,075 | +0.30(+1.90%) |
Jun 10, 2010 | 15.58 | 15.75 | 15.41 | 15.75 | 731,763 | +0.55(+3.62%) |
Jun 09, 2010 | 15.50 | 15.77 | 15.08 | 15.20 | 1,057,294 | -0.15(-0.98%) |
Jun 08, 2010 | 15.93 | 16.23 | 15.16 | 15.35 | 2,109,314 | -0.42(-2.66%) |
Jun 07, 2010 | 16.49 | 16.50 | 15.77 | 15.77 | 903,941 | -0.61(-3.72%) |
Jun 04, 2010 | 16.38 | 17.12 | 16.06 | 16.38 | 1,744,869 | -0.99(-5.70%) |
Jun 03, 2010 | 17.60 | 17.76 | 16.99 | 17.37 | 840,408 | -0.04(-0.23%) |
Jun 02, 2010 | 17.22 | 17.50 | 17.07 | 17.41 | 795,121 | +0.32(+1.87%) |
Jun 01, 2010 | 17.30 | 17.73 | 17.01 | 17.09 | 911,364 | -0.50(-2.84%) |
May 28, 2010 | 17.59 | 18.27 | 17.59 | 17.59 | 800,778 | -0.70(-3.83%) |
May 27, 2010 | 18.01 | 18.41 | 17.89 | 18.29 | 1,335,396 | +0.64(+3.63%) |
May 26, 2010 | 17.19 | 17.91 | 17.19 | 17.65 | 1,088,813 | +0.56(+3.28%) |
May 25, 2010 | 17.37 | 17.37 | 16.89 | 17.09 | 1,823,583 | -0.79(-4.42%) |
May 24, 2010 | 17.64 | 18.20 | 17.55 | 17.88 | 862,643 | +0.17(+0.96%) |
May 21, 2010 | 17.26 | 18.13 | 17.13 | 17.71 | 1,475,309 | -0.09(-0.51%) |
May 20, 2010 | 17.80 | 18.10 | 17.67 | 17.80 | 940,966 | -0.86(-4.61%) |
May 19, 2010 | 18.88 | 19.12 | 18.34 | 18.66 | 1,533,881 | -0.27(-1.43%) |
May 18, 2010 | 19.70 | 19.71 | 18.81 | 18.93 | 31,700 | -0.35(-1.82%) |
May 17, 2010 | 19.72 | 19.99 | 18.87 | 19.28 | 1,023,694 | -0.17(-0.87%) |
May 14, 2010 | 19.45 | 19.85 | 19.30 | 19.45 | 853,633 | -0.50(-2.51%) |
May 13, 2010 | 19.73 | 20.30 | 19.59 | 19.95 | 921,669 | +0.94(+4.94%) |
May 12, 2010 | 19.27 | 19.91 | 18.80 | 19.01 | 5,161,986 | -1.08(-5.38%) |
May 11, 2010 | 20.53 | 20.58 | 19.98 | 20.09 | 619,000 | -0.97(-4.61%) |
May 10, 2010 | 20.93 | 21.12 | 20.85 | 21.06 | 530,642 | +1.36(+6.90%) |
May 07, 2010 | 20.86 | 21.01 | 18.90 | 19.70 | 1,713,557 | -0.95(-4.60%) |
May 06, 2010 | 20.64 | 21.90 | 19.52 | 20.65 | 200 | +0.01(+0.05%) |
May 05, 2010 | 21.41 | 21.86 | 20.54 | 20.64 | 572,379 | -0.58(-2.73%) |
May 04, 2010 | 21.08 | 21.31 | 20.61 | 21.22 | 1,028,119 | -0.73(-3.33%) |
May 03, 2010 | 21.52 | 22.02 | 21.39 | 21.95 | 310,595 | +0.45(+2.09%) |
Apr 30, 2010 | 22.00 | 22.00 | 21.40 | 21.50 | 495,274 | -0.50(-2.27%) |
Apr 29, 2010 | 21.23 | 22.19 | 21.10 | 22.00 | 356,332 | +0.96(+4.56%) |
Apr 28, 2010 | 21.12 | 21.20 | 20.84 | 21.04 | 609,228 | +0.02(+0.10%) |
Apr 27, 2010 | 21.66 | 21.75 | 20.88 | 21.02 | 607,036 | -0.93(-4.24%) |
Apr 26, 2010 | 21.59 | 21.99 | 21.48 | 21.95 | 452,683 | +0.40(+1.86%) |
Apr 23, 2010 | 20.33 | 21.55 | 20.04 | 21.55 | 895,174 | +1.16(+5.69%) |
Apr 22, 2010 | 20.59 | 20.59 | 20.14 | 20.39 | 493,913 | -0.38(-1.83%) |
Apr 21, 2010 | 21.07 | 21.27 | 20.73 | 20.77 | 271,486 | -0.25(-1.19%) |
Apr 20, 2010 | 20.81 | 21.02 | 20.46 | 21.02 | 527,224 | +0.28(+1.35%) |
Apr 19, 2010 | 20.58 | 21.10 | 20.43 | 20.74 | 231,702 | +0.00(+0.00%) |
Apr 16, 2010 | 21.13 | 21.44 | 20.55 | 20.74 | 975,465 | -0.55(-2.58%) |
Apr 15, 2010 | 21.23 | 21.43 | 21.08 | 21.29 | 361,417 | -0.01(-0.05%) |
Apr 14, 2010 | 21.33 | 21.55 | 21.20 | 21.30 | 209,657 | -0.02(-0.09%) |
Apr 13, 2010 | 21.58 | 21.58 | 21.06 | 21.32 | 183,144 | -0.24(-1.11%) |
Apr 12, 2010 | 21.49 | 21.90 | 21.37 | 21.56 | 290,089 | +0.07(+0.33%) |
Apr 09, 2010 | 21.38 | 21.86 | 21.38 | 21.49 | 199,319 | +0.13(+0.61%) |
Apr 08, 2010 | 21.36 | 21.48 | 20.84 | 21.36 | 222,819 | -0.13(-0.60%) |
Apr 07, 2010 | 22.03 | 22.10 | 21.23 | 21.49 | 230,912 | -0.58(-2.63%) |
Apr 06, 2010 | 21.50 | 22.09 | 21.35 | 22.07 | 318,727 | +0.48(+2.22%) |
Apr 05, 2010 | 21.52 | 21.62 | 21.37 | 21.59 | 465,689 | +0.23(+1.08%) |