Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 15.47 | 15.52 | 14.87 | 14.93 | 2,980,677 | -0.62(-4.00%) |
Jun 29, 2010 | 16.02 | 16.02 | 15.35 | 15.56 | 1,476,645 | -0.52(-3.23%) |
Jun 25, 2010 | 16.08 | 16.16 | 15.85 | 16.08 | 2,476,881 | +0.13(+0.81%) |
Jun 24, 2010 | 16.26 | 16.26 | 15.89 | 15.95 | 1,148,930 | -0.35(-2.16%) |
Jun 23, 2010 | 16.37 | 16.41 | 16.09 | 16.30 | 1,823,509 | +0.09(+0.57%) |
Jun 22, 2010 | 16.69 | 16.69 | 16.09 | 16.21 | 2,662 | -0.49(-2.94%) |
Jun 21, 2010 | 16.74 | 17.00 | 16.57 | 16.70 | 2,025,860 | +0.52(+3.21%) |
Jun 18, 2010 | 16.18 | 16.38 | 15.95 | 16.18 | 2,545,753 | -0.09(-0.57%) |
Jun 17, 2010 | 16.31 | 16.49 | 16.01 | 16.27 | 2,518 | +0.15(+0.92%) |
Jun 16, 2010 | 15.93 | 16.35 | 15.93 | 16.12 | 773,532 | -0.09(-0.57%) |
Jun 15, 2010 | 15.67 | 16.30 | 15.54 | 16.21 | 2,244,586 | +0.42(+2.64%) |
Jun 14, 2010 | 15.90 | 16.12 | 15.70 | 15.80 | 1,184,448 | +0.30(+1.92%) |
Jun 11, 2010 | 15.31 | 15.57 | 15.15 | 15.50 | 1,231,655 | +0.20(+1.33%) |
Jun 10, 2010 | 15.30 | 15.37 | 15.04 | 15.30 | 2,685,005 | -0.03(-0.18%) |
Jun 09, 2010 | 15.42 | 15.66 | 15.19 | 15.32 | 3,658,250 | -0.38(-2.42%) |
Jun 08, 2010 | 15.86 | 15.86 | 15.26 | 15.70 | 2,639,000 | -0.51(-3.15%) |
Jun 07, 2010 | 16.50 | 16.69 | 16.13 | 16.21 | 1,602,054 | -0.54(-3.21%) |
Jun 04, 2010 | 16.75 | 17.24 | 16.63 | 16.75 | 2,621,136 | -0.11(-0.66%) |
Jun 03, 2010 | 16.91 | 17.14 | 16.45 | 16.86 | 2,809,663 | +0.03(+0.17%) |
Jun 02, 2010 | 16.61 | 16.84 | 16.18 | 16.84 | 2,758,961 | +0.47(+2.89%) |
Jun 01, 2010 | 16.70 | 16.96 | 16.34 | 16.36 | 2,824,466 | -0.23(-1.40%) |
May 28, 2010 | 16.59 | 17.19 | 16.38 | 16.59 | 3,100,971 | -0.06(-0.39%) |
May 27, 2010 | 16.22 | 16.66 | 16.18 | 16.66 | 2,004,748 | +1.32(+8.59%) |
May 26, 2010 | 15.77 | 16.05 | 15.22 | 15.34 | 1,606,933 | -0.19(-1.25%) |
May 25, 2010 | 15.17 | 15.65 | 14.85 | 15.54 | 2,157,022 | -0.16(-1.00%) |
May 24, 2010 | 15.89 | 16.10 | 15.66 | 15.70 | 1,166,193 | -0.16(-0.99%) |
May 21, 2010 | 15.55 | 16.19 | 15.26 | 15.85 | 2,215,876 | +0.39(+2.52%) |
May 20, 2010 | 15.58 | 15.97 | 15.44 | 15.46 | 2,156 | -1.21(-7.23%) |
May 19, 2010 | 16.83 | 17.03 | 16.39 | 16.67 | 2,132,514 | +0.00(+0.00%) |
May 18, 2010 | 17.07 | 17.25 | 16.59 | 16.67 | 2,987,218 | -0.86(-4.92%) |
May 17, 2010 | 17.86 | 17.86 | 17.15 | 17.53 | 1,866,520 | -0.46(-2.58%) |
May 14, 2010 | 18.00 | 18.39 | 17.80 | 18.00 | 2,494,009 | -0.31(-1.67%) |
May 13, 2010 | 18.29 | 18.52 | 18.11 | 18.30 | 1,285,254 | +0.44(+2.44%) |
May 12, 2010 | 17.80 | 18.08 | 17.76 | 17.87 | 787,788 | +0.08(+0.47%) |
May 11, 2010 | 18.10 | 18.14 | 17.75 | 17.78 | 1,334,370 | -0.69(-3.72%) |
May 10, 2010 | 18.27 | 18.47 | 18.24 | 18.47 | 2,134,569 | +1.18(+6.81%) |
May 07, 2010 | 17.51 | 17.85 | 16.86 | 17.29 | 3,298,957 | +0.28(+1.64%) |
May 06, 2010 | 17.01 | 18.13 | 16.21 | 17.01 | 107 | -0.71(-4.03%) |
May 05, 2010 | 17.90 | 18.12 | 17.59 | 17.73 | 2,260,660 | -0.47(-2.60%) |
May 04, 2010 | 19.14 | 19.14 | 18.10 | 18.20 | 2,085,662 | -1.35(-6.93%) |
May 03, 2010 | 19.47 | 19.62 | 19.16 | 19.55 | 911,202 | -0.02(-0.09%) |
Apr 30, 2010 | 19.80 | 20.03 | 19.52 | 19.57 | 1,706,216 | +0.05(+0.24%) |
Apr 29, 2010 | 19.24 | 19.59 | 19.24 | 19.53 | 994,402 | +0.55(+2.88%) |
Apr 28, 2010 | 18.86 | 19.08 | 18.72 | 18.98 | 1,332,099 | +0.61(+3.33%) |
Apr 27, 2010 | 19.02 | 19.02 | 18.36 | 18.37 | 1,042,209 | -0.78(-4.07%) |
Apr 26, 2010 | 19.15 | 19.33 | 19.12 | 19.15 | 924,676 | +0.00(+0.00%) |
Apr 23, 2010 | 19.02 | 19.17 | 18.79 | 19.15 | 1,170,580 | +0.10(+0.54%) |
Apr 22, 2010 | 18.11 | 19.23 | 17.67 | 19.04 | 2,300,661 | +0.84(+4.64%) |
Apr 21, 2010 | 18.13 | 18.26 | 17.92 | 18.20 | 2,223,811 | +0.54(+3.05%) |
Apr 20, 2010 | 17.48 | 17.66 | 17.39 | 17.66 | 1,074,922 | +0.24(+1.38%) |
Apr 19, 2010 | 17.43 | 17.47 | 17.04 | 17.42 | 1,363,177 | -0.19(-1.05%) |
Apr 16, 2010 | 17.90 | 17.97 | 17.40 | 17.61 | 1,517,074 | -0.42(-2.32%) |
Apr 15, 2010 | 17.86 | 18.03 | 17.81 | 18.02 | 879,129 | +0.18(+0.99%) |
Apr 14, 2010 | 17.73 | 17.93 | 17.67 | 17.85 | 854,984 | +0.65(+3.78%) |
Apr 13, 2010 | 17.28 | 17.31 | 17.10 | 17.20 | 925,604 | -0.02(-0.11%) |
Apr 12, 2010 | 17.32 | 17.32 | 16.99 | 17.22 | 1,380,881 | -0.46(-2.62%) |
Apr 09, 2010 | 17.75 | 17.86 | 17.63 | 17.68 | 1,362,549 | -0.11(-0.63%) |
Apr 08, 2010 | 17.95 | 17.95 | 17.59 | 17.79 | 4,114,546 | +0.42(+2.40%) |
Apr 07, 2010 | 17.62 | 17.69 | 17.31 | 17.37 | 2,247,312 | -0.21(-1.21%) |
Apr 06, 2010 | 17.71 | 17.80 | 17.54 | 17.59 | 616,043 | -0.36(-2.02%) |
Apr 05, 2010 | 17.95 | 18.18 | 17.92 | 17.95 | 2,129,252 | +0.68(+3.92%) |