Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.49 | 16.64 | 16.15 | 16.21 | 949,074 | -0.23(-1.42%) |
Jun 29, 2010 | 16.46 | 16.65 | 16.32 | 16.44 | 878,442 | -0.29(-1.74%) |
Jun 25, 2010 | 16.75 | 17.04 | 16.66 | 16.73 | 1,207,674 | +0.05(+0.30%) |
Jun 24, 2010 | 17.27 | 17.37 | 16.66 | 16.68 | 1,535,859 | -0.63(-3.66%) |
Jun 23, 2010 | 17.34 | 17.47 | 17.16 | 17.32 | 633,210 | -0.01(-0.05%) |
Jun 22, 2010 | 17.74 | 17.99 | 17.30 | 17.33 | 885,340 | -0.39(-2.21%) |
Jun 21, 2010 | 18.12 | 18.29 | 17.60 | 17.72 | 522,758 | -0.16(-0.89%) |
Jun 18, 2010 | 18.11 | 18.13 | 17.76 | 17.88 | 727,494 | -0.09(-0.51%) |
Jun 17, 2010 | 18.09 | 18.13 | 17.85 | 17.97 | 290,204 | -0.08(-0.42%) |
Jun 16, 2010 | 18.09 | 18.18 | 17.99 | 18.04 | 303,054 | -0.22(-1.23%) |
Jun 15, 2010 | 18.31 | 18.44 | 18.19 | 18.27 | 363,236 | +0.09(+0.50%) |
Jun 14, 2010 | 18.39 | 18.42 | 18.10 | 18.18 | 400,191 | -0.06(-0.32%) |
Jun 11, 2010 | 17.56 | 18.25 | 17.50 | 18.24 | 755,228 | +0.50(+2.82%) |
Jun 10, 2010 | 17.63 | 17.75 | 17.39 | 17.74 | 845,568 | +0.30(+1.72%) |
Jun 09, 2010 | 17.69 | 17.82 | 17.31 | 17.44 | 843,569 | -0.08(-0.48%) |
Jun 08, 2010 | 17.60 | 17.89 | 17.20 | 17.52 | 1,192,221 | -0.07(-0.38%) |
Jun 07, 2010 | 18.13 | 18.37 | 17.57 | 17.59 | 1,048,572 | -0.53(-2.94%) |
Jun 04, 2010 | 18.26 | 18.50 | 18.04 | 18.12 | 1,024,609 | -0.55(-2.95%) |
Jun 03, 2010 | 18.55 | 18.83 | 18.37 | 18.67 | 647,007 | +0.19(+1.04%) |
Jun 02, 2010 | 18.39 | 18.50 | 18.31 | 18.48 | 885,466 | +0.18(+1.00%) |
Jun 01, 2010 | 18.63 | 18.86 | 18.29 | 18.29 | 616,492 | -0.41(-2.18%) |
May 28, 2010 | 18.56 | 18.96 | 18.51 | 18.70 | 615,141 | +0.14(+0.76%) |
May 27, 2010 | 18.61 | 18.67 | 18.34 | 18.56 | 609,176 | +0.23(+1.27%) |
May 26, 2010 | 18.76 | 18.88 | 18.30 | 18.33 | 653,566 | -0.30(-1.61%) |
May 25, 2010 | 18.17 | 18.65 | 18.06 | 18.63 | 637,048 | +0.20(+1.09%) |
May 24, 2010 | 18.57 | 18.71 | 18.43 | 18.43 | 413,420 | -0.12(-0.63%) |
May 21, 2010 | 18.27 | 18.68 | 18.21 | 18.54 | 927,280 | +0.12(+0.64%) |
May 20, 2010 | 18.42 | 18.79 | 18.23 | 18.42 | 567,470 | -0.58(-3.04%) |
May 19, 2010 | 19.19 | 19.39 | 18.94 | 19.00 | 710,309 | -0.18(-0.91%) |
May 18, 2010 | 19.40 | 19.57 | 19.08 | 19.18 | 365,166 | -0.08(-0.39%) |
May 17, 2010 | 19.08 | 19.29 | 18.69 | 19.25 | 913,913 | +0.25(+1.32%) |
May 14, 2010 | 18.91 | 19.27 | 18.89 | 19.00 | 990,319 | +0.04(+0.22%) |
May 13, 2010 | 18.74 | 19.25 | 18.54 | 18.96 | 2,058,833 | -0.48(-2.49%) |
May 12, 2010 | 19.14 | 19.46 | 18.96 | 19.44 | 1,383,729 | +0.43(+2.28%) |
May 11, 2010 | 19.13 | 19.26 | 18.92 | 19.01 | 998,917 | -0.26(-1.34%) |
May 10, 2010 | 19.14 | 19.29 | 18.79 | 19.27 | 697,472 | +0.85(+4.62%) |
May 07, 2010 | 18.67 | 18.99 | 18.25 | 18.42 | 1,206,452 | -0.23(-1.21%) |
May 06, 2010 | 19.39 | 19.48 | 17.75 | 18.64 | 1,664,202 | -0.82(-4.24%) |
May 05, 2010 | 19.76 | 20.14 | 19.39 | 19.47 | 953,510 | -0.33(-1.68%) |
May 04, 2010 | 19.98 | 19.98 | 19.67 | 19.80 | 599,336 | -0.40(-1.98%) |
May 03, 2010 | 19.64 | 20.20 | 19.62 | 20.20 | 575,297 | +0.63(+3.24%) |
Apr 30, 2010 | 20.09 | 20.16 | 19.56 | 19.57 | 673,677 | -0.47(-2.33%) |
Apr 29, 2010 | 19.71 | 20.06 | 19.62 | 20.04 | 488,725 | +0.46(+2.34%) |
Apr 28, 2010 | 20.06 | 20.08 | 19.47 | 19.58 | 1,179,392 | -0.47(-2.37%) |
Apr 27, 2010 | 20.39 | 20.54 | 20.04 | 20.05 | 584,981 | -0.38(-1.88%) |
Apr 26, 2010 | 20.64 | 20.70 | 20.43 | 20.44 | 473,746 | -0.25(-1.21%) |
Apr 23, 2010 | 21.04 | 21.04 | 20.51 | 20.69 | 345,806 | -0.36(-1.70%) |
Apr 22, 2010 | 20.26 | 21.08 | 20.22 | 21.04 | 928,348 | +0.60(+2.94%) |
Apr 21, 2010 | 20.41 | 20.62 | 20.34 | 20.44 | 700,394 | -0.01(-0.04%) |
Apr 20, 2010 | 20.36 | 20.59 | 20.27 | 20.45 | 940,434 | +0.12(+0.57%) |
Apr 19, 2010 | 20.64 | 20.99 | 20.29 | 20.34 | 1,470,537 | -0.32(-1.53%) |
Apr 16, 2010 | 21.04 | 21.29 | 20.41 | 20.65 | 2,866,363 | -1.18(-5.42%) |
Apr 15, 2010 | 21.79 | 21.98 | 21.57 | 21.84 | 983,518 | +0.07(+0.31%) |
Apr 14, 2010 | 21.00 | 21.77 | 21.00 | 21.77 | 1,076,517 | +0.80(+3.82%) |
Apr 13, 2010 | 21.22 | 21.25 | 20.81 | 20.97 | 1,109,611 | -0.25(-1.18%) |
Apr 12, 2010 | 20.92 | 21.36 | 20.92 | 21.22 | 1,386,889 | +0.48(+2.29%) |
Apr 09, 2010 | 20.69 | 20.79 | 20.53 | 20.74 | 523,455 | +0.12(+0.61%) |
Apr 08, 2010 | 20.34 | 20.87 | 20.30 | 20.62 | 704,365 | +0.20(+0.98%) |
Apr 07, 2010 | 20.35 | 20.64 | 20.29 | 20.42 | 797,049 | +0.18(+0.86%) |
Apr 06, 2010 | 19.47 | 20.35 | 19.22 | 20.24 | 1,648,520 | +0.13(+0.64%) |
Apr 05, 2010 | 19.93 | 20.24 | 19.90 | 20.11 | 738,442 | +0.30(+1.54%) |