Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.44 | 17.10 | 16.37 | 16.44 | 6,004 | -0.22(-1.32%) |
Jun 29, 2010 | 16.20 | 16.88 | 16.20 | 16.66 | 2,228,365 | -0.30(-1.79%) |
Jun 25, 2010 | 16.96 | 17.16 | 16.73 | 16.96 | 946,705 | -0.01(-0.05%) |
Jun 24, 2010 | 16.97 | 17.53 | 16.95 | 16.97 | 365 | -0.51(-2.94%) |
Jun 23, 2010 | 17.77 | 17.91 | 17.38 | 17.48 | 1,220,880 | -0.36(-2.03%) |
Jun 22, 2010 | 17.85 | 18.45 | 17.75 | 17.85 | 1,792 | -0.08(-0.42%) |
Jun 21, 2010 | 17.70 | 18.21 | 17.70 | 17.92 | 1,327,891 | +0.48(+2.75%) |
Jun 18, 2010 | 17.44 | 17.54 | 17.29 | 17.44 | 750,689 | +0.08(+0.44%) |
Jun 17, 2010 | 17.37 | 17.50 | 16.96 | 17.37 | 672,810 | +0.03(+0.15%) |
Jun 16, 2010 | 17.11 | 17.54 | 16.75 | 17.34 | 871,909 | -0.03(-0.19%) |
Jun 15, 2010 | 17.38 | 17.46 | 16.93 | 17.38 | 3,116 | +0.54(+3.20%) |
Jun 14, 2010 | 16.57 | 17.24 | 16.57 | 16.84 | 1,592,410 | +0.50(+3.04%) |
Jun 11, 2010 | 15.82 | 16.46 | 15.66 | 16.34 | 817,185 | +0.30(+1.89%) |
Jun 10, 2010 | 16.03 | 16.07 | 15.37 | 16.03 | 2,894 | +1.05(+6.97%) |
Jun 09, 2010 | 15.54 | 15.72 | 14.86 | 14.99 | 928,435 | -0.39(-2.52%) |
Jun 08, 2010 | 15.28 | 15.49 | 15.01 | 15.38 | 2,549,841 | +0.13(+0.83%) |
Jun 07, 2010 | 15.34 | 15.66 | 15.08 | 15.25 | 2,054,226 | -0.03(-0.17%) |
Jun 04, 2010 | 15.28 | 16.13 | 15.19 | 15.28 | 1,372,222 | -1.10(-6.69%) |
Jun 03, 2010 | 16.37 | 16.68 | 16.06 | 16.37 | 1,233,694 | +0.26(+1.62%) |
Jun 02, 2010 | 16.11 | 16.11 | 15.33 | 16.11 | 1,794,135 | +0.70(+4.54%) |
Jun 01, 2010 | 15.41 | 16.07 | 15.41 | 15.41 | 2,526 | -0.53(-3.33%) |
May 28, 2010 | 15.94 | 16.57 | 15.85 | 15.94 | 1,303,649 | -0.56(-3.40%) |
May 27, 2010 | 15.70 | 16.58 | 15.70 | 16.50 | 1,599,657 | +1.21(+7.90%) |
May 26, 2010 | 15.30 | 15.67 | 15.16 | 15.30 | 2,548 | +0.08(+0.55%) |
May 25, 2010 | 14.93 | 15.32 | 14.47 | 15.21 | 119 | -0.15(-0.98%) |
May 24, 2010 | 15.40 | 15.68 | 15.13 | 15.36 | 993,091 | -0.07(-0.43%) |
May 21, 2010 | 15.11 | 15.59 | 14.63 | 15.43 | 2,008,775 | +0.08(+0.49%) |
May 20, 2010 | 15.55 | 15.74 | 15.35 | 15.35 | 954 | -0.95(-5.81%) |
May 19, 2010 | 16.46 | 16.47 | 15.60 | 16.30 | 1,959,069 | -0.25(-1.52%) |
May 18, 2010 | 17.95 | 18.04 | 16.48 | 16.55 | 1,577,493 | -1.07(-6.09%) |
May 17, 2010 | 17.55 | 17.91 | 16.87 | 17.63 | 1,157,168 | +0.23(+1.30%) |
May 14, 2010 | 17.40 | 17.86 | 17.11 | 17.40 | 1,090,779 | -0.57(-3.17%) |
May 13, 2010 | 18.22 | 18.57 | 17.81 | 17.97 | 1,429,242 | -0.04(-0.23%) |
May 12, 2010 | 17.44 | 18.44 | 17.44 | 18.01 | 2,184,509 | +0.68(+3.92%) |
May 11, 2010 | 17.58 | 17.61 | 17.27 | 17.33 | 119 | +0.38(+2.23%) |
May 10, 2010 | 16.98 | 17.06 | 16.81 | 16.96 | 1,643,633 | +0.91(+5.70%) |
May 07, 2010 | 17.43 | 17.58 | 15.70 | 16.04 | 4,252,031 | -1.57(-8.90%) |
May 06, 2010 | 17.61 | 18.10 | 16.53 | 17.61 | 119 | +0.22(+1.24%) |
May 05, 2010 | 17.35 | 17.84 | 17.27 | 17.39 | 2,602,007 | -0.17(-0.99%) |
May 04, 2010 | 18.25 | 18.43 | 17.42 | 17.57 | 2,032,069 | -1.05(-5.63%) |
May 03, 2010 | 18.10 | 18.66 | 18.09 | 18.62 | 1,507,976 | +0.82(+4.62%) |
Apr 30, 2010 | 18.59 | 18.78 | 17.77 | 17.79 | 1,418,780 | -0.76(-4.11%) |
Apr 29, 2010 | 18.28 | 18.62 | 18.20 | 18.56 | 895,858 | +0.53(+2.93%) |
Apr 28, 2010 | 18.05 | 18.32 | 17.83 | 18.03 | 1,653,117 | +0.23(+1.27%) |
Apr 27, 2010 | 18.13 | 18.39 | 17.72 | 17.80 | 1,937,392 | -0.38(-2.08%) |
Apr 26, 2010 | 18.24 | 18.38 | 18.09 | 18.18 | 961,087 | +0.03(+0.14%) |
Apr 23, 2010 | 18.10 | 18.32 | 18.00 | 18.15 | 1,182,604 | +0.03(+0.18%) |
Apr 22, 2010 | 18.01 | 18.44 | 17.82 | 18.12 | 2,036,737 | -0.07(-0.37%) |
Apr 21, 2010 | 17.13 | 18.41 | 17.08 | 18.19 | 2,973,014 | +1.09(+6.38%) |
Apr 20, 2010 | 16.90 | 17.19 | 16.86 | 17.10 | 729,595 | +0.34(+2.00%) |
Apr 19, 2010 | 16.70 | 16.98 | 16.38 | 16.76 | 635,138 | +0.01(+0.05%) |
Apr 16, 2010 | 17.20 | 17.41 | 16.61 | 16.75 | 1,275,035 | -0.51(-2.96%) |
Apr 15, 2010 | 16.82 | 17.34 | 16.73 | 17.27 | 1,455,373 | +0.48(+2.85%) |
Apr 14, 2010 | 16.63 | 16.82 | 16.48 | 16.79 | 1,102,598 | +0.19(+1.16%) |
Apr 13, 2010 | 16.23 | 16.69 | 16.14 | 16.59 | 1,306,851 | +0.44(+2.70%) |
Apr 12, 2010 | 16.02 | 16.32 | 15.93 | 16.16 | 1,391,547 | +0.20(+1.26%) |
Apr 09, 2010 | 15.72 | 16.03 | 15.56 | 15.96 | 902,282 | +0.28(+1.76%) |
Apr 08, 2010 | 16.08 | 16.17 | 15.40 | 15.68 | 1,734,859 | -0.44(-2.71%) |
Apr 07, 2010 | 16.23 | 16.34 | 15.96 | 16.12 | 1,271,243 | -0.08(-0.47%) |
Apr 06, 2010 | 16.49 | 16.49 | 16.07 | 16.19 | 1,278,038 | -0.21(-1.28%) |
Apr 05, 2010 | 16.35 | 16.54 | 16.23 | 16.40 | 755,324 | +0.18(+1.09%) |