Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.26 | 16.41 | 15.96 | 16.00 | 921 | -0.21(-1.30%) |
Jun 29, 2010 | 16.21 | 16.42 | 16.16 | 16.21 | 326 | -0.38(-2.27%) |
Jun 25, 2010 | 16.59 | 16.72 | 16.31 | 16.59 | 2,167,467 | +0.15(+0.89%) |
Jun 24, 2010 | 16.65 | 16.74 | 16.40 | 16.44 | 1,758,635 | -0.39(-2.29%) |
Jun 23, 2010 | 17.06 | 17.06 | 16.65 | 16.83 | 2,329,357 | -0.17(-1.03%) |
Jun 22, 2010 | 17.40 | 17.52 | 16.96 | 17.00 | 4,064,774 | -0.43(-2.48%) |
Jun 21, 2010 | 17.73 | 17.85 | 17.39 | 17.43 | 2,241,461 | +0.02(+0.11%) |
Jun 18, 2010 | 17.41 | 17.45 | 17.13 | 17.41 | 2,133,082 | +0.14(+0.80%) |
Jun 17, 2010 | 17.25 | 17.29 | 17.04 | 17.28 | 2,428,927 | +0.00(+0.00%) |
Jun 16, 2010 | 17.31 | 17.44 | 17.19 | 17.28 | 2,983,741 | -0.13(-0.74%) |
Jun 15, 2010 | 17.31 | 17.46 | 17.18 | 17.40 | 3,745,409 | +0.31(+1.83%) |
Jun 14, 2010 | 17.33 | 17.54 | 17.07 | 17.09 | 4,891,585 | -0.09(-0.53%) |
Jun 11, 2010 | 17.00 | 17.28 | 16.99 | 17.18 | 1,634,056 | +0.01(+0.05%) |
Jun 10, 2010 | 16.69 | 17.17 | 16.40 | 17.17 | 571 | +0.74(+4.47%) |
Jun 09, 2010 | 16.24 | 16.68 | 16.07 | 16.44 | 5,824,219 | +0.28(+1.76%) |
Jun 08, 2010 | 16.16 | 16.22 | 15.92 | 16.15 | 6,903,190 | +0.06(+0.34%) |
Jun 07, 2010 | 16.60 | 16.68 | 16.07 | 16.10 | 3,908,346 | -0.48(-2.88%) |
Jun 04, 2010 | 16.58 | 17.06 | 16.52 | 16.58 | 3,133,659 | -0.62(-3.63%) |
Jun 03, 2010 | 17.68 | 17.68 | 17.07 | 17.20 | 5,420,652 | -0.08(-0.48%) |
Jun 02, 2010 | 17.28 | 17.32 | 17.06 | 17.28 | 870 | +0.23(+1.35%) |
Jun 01, 2010 | 17.22 | 17.56 | 17.00 | 17.06 | 2,915,735 | -0.03(-0.16%) |
May 28, 2010 | 17.08 | 17.41 | 16.94 | 17.08 | 2,599,960 | -0.38(-2.16%) |
May 27, 2010 | 17.13 | 17.46 | 16.99 | 17.46 | 1,960,393 | +0.74(+4.40%) |
May 26, 2010 | 16.57 | 17.05 | 16.57 | 16.72 | 2,239,243 | +0.23(+1.39%) |
May 25, 2010 | 16.16 | 16.50 | 16.02 | 16.49 | 2,901,013 | -0.13(-0.77%) |
May 24, 2010 | 16.83 | 17.04 | 16.62 | 16.62 | 1,581,875 | -0.19(-1.15%) |
May 21, 2010 | 16.37 | 16.91 | 16.26 | 16.82 | 3,158,127 | +0.27(+1.61%) |
May 20, 2010 | 16.44 | 16.78 | 16.37 | 16.55 | 6,287,413 | -0.33(-1.96%) |
May 19, 2010 | 16.86 | 17.08 | 16.71 | 16.88 | 3,145,231 | -0.17(-1.02%) |
May 18, 2010 | 17.46 | 17.57 | 16.98 | 17.06 | 1,517,708 | -0.27(-1.54%) |
May 17, 2010 | 17.65 | 17.65 | 16.89 | 17.32 | 2,109,291 | -0.18(-1.05%) |
May 14, 2010 | 17.51 | 17.81 | 17.25 | 17.51 | 2,898,877 | -0.38(-2.11%) |
May 13, 2010 | 17.96 | 18.08 | 17.85 | 17.88 | 2,515,562 | -0.09(-0.51%) |
May 12, 2010 | 17.46 | 18.01 | 17.46 | 17.97 | 3,547,632 | +0.53(+3.06%) |
May 11, 2010 | 17.69 | 17.77 | 17.38 | 17.44 | 2,234,590 | -0.25(-1.40%) |
May 10, 2010 | 17.59 | 17.69 | 17.57 | 17.69 | 4,933,040 | +0.94(+5.60%) |
May 07, 2010 | 16.85 | 17.19 | 16.50 | 16.75 | 6,749,319 | +0.01(+0.05%) |
May 06, 2010 | 16.74 | 17.65 | 15.67 | 16.74 | 217 | -0.81(-4.61%) |
May 05, 2010 | 17.68 | 17.96 | 17.40 | 17.55 | 3,424,634 | -0.45(-2.50%) |
May 04, 2010 | 18.73 | 18.75 | 18.00 | 18.00 | 3,189,928 | -1.07(-5.59%) |
May 03, 2010 | 19.31 | 19.31 | 18.88 | 19.07 | 2,087,316 | -0.03(-0.14%) |
Apr 30, 2010 | 19.08 | 19.32 | 18.84 | 19.10 | 3,712,902 | +0.09(+0.48%) |
Apr 29, 2010 | 18.80 | 19.33 | 18.78 | 19.00 | 3,878,376 | +0.44(+2.38%) |
Apr 28, 2010 | 18.19 | 18.58 | 17.99 | 18.56 | 4,799,044 | +0.41(+2.28%) |
Apr 27, 2010 | 19.34 | 19.36 | 18.03 | 18.15 | 4,765,245 | -1.29(-6.62%) |
Apr 26, 2010 | 19.40 | 19.65 | 19.23 | 19.44 | 2,452,739 | -0.01(-0.05%) |
Apr 23, 2010 | 19.46 | 19.50 | 19.25 | 19.44 | 2,342,849 | +0.03(+0.14%) |
Apr 22, 2010 | 19.01 | 19.47 | 18.88 | 19.42 | 2,327,214 | +0.30(+1.59%) |
Apr 21, 2010 | 19.72 | 19.74 | 19.02 | 19.11 | 3,287,851 | -0.51(-2.62%) |
Apr 20, 2010 | 19.60 | 19.66 | 19.40 | 19.63 | 1,072,756 | +0.24(+1.23%) |
Apr 19, 2010 | 18.89 | 19.46 | 18.89 | 19.39 | 1,383,298 | +0.14(+0.72%) |
Apr 16, 2010 | 19.56 | 19.68 | 19.08 | 19.25 | 1,582,700 | -0.50(-2.51%) |
Apr 15, 2010 | 19.81 | 19.84 | 19.60 | 19.75 | 835,771 | -0.06(-0.28%) |
Apr 14, 2010 | 19.87 | 19.90 | 19.67 | 19.80 | 1,338,018 | -0.03(-0.14%) |
Apr 13, 2010 | 19.69 | 19.83 | 19.51 | 19.83 | 1,073,118 | +0.12(+0.61%) |
Apr 12, 2010 | 19.59 | 19.76 | 19.50 | 19.71 | 1,109,380 | +0.09(+0.47%) |
Apr 09, 2010 | 19.38 | 19.66 | 19.38 | 19.62 | 1,149,748 | +0.23(+1.18%) |
Apr 08, 2010 | 19.27 | 19.48 | 19.20 | 19.39 | 1,925,960 | +0.00(+0.00%) |
Apr 07, 2010 | 19.77 | 19.77 | 19.33 | 19.39 | 2,896,274 | -0.37(-1.86%) |
Apr 06, 2010 | 19.90 | 19.90 | 19.72 | 19.76 | 1,867,988 | +0.21(+1.08%) |
Apr 05, 2010 | 19.54 | 19.96 | 19.51 | 19.55 | 1,982,988 | +0.14(+0.71%) |