Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 15.78 | 16.27 | 15.69 | 15.78 | 6,515 | +0.04(+0.25%) |
Jun 29, 2010 | 16.00 | 16.18 | 15.59 | 15.74 | 2,336,575 | -1.11(-6.59%) |
Jun 25, 2010 | 16.85 | 16.89 | 16.20 | 16.85 | 2,588,894 | +0.87(+5.44%) |
Jun 24, 2010 | 15.98 | 16.55 | 15.81 | 15.98 | 2,991 | -0.14(-0.87%) |
Jun 23, 2010 | 16.09 | 16.26 | 15.65 | 16.12 | 1,881,777 | +0.15(+0.94%) |
Jun 22, 2010 | 15.97 | 16.58 | 15.96 | 15.97 | 2,257 | -0.28(-1.72%) |
Jun 21, 2010 | 17.11 | 17.25 | 16.12 | 16.25 | 2,603,972 | -0.55(-3.27%) |
Jun 18, 2010 | 16.80 | 16.95 | 15.86 | 16.80 | 5,133,239 | +1.10(+7.01%) |
Jun 17, 2010 | 15.70 | 15.85 | 15.28 | 15.70 | 438 | +0.58(+3.84%) |
Jun 16, 2010 | 14.99 | 15.41 | 14.95 | 15.12 | 1,844,629 | +0.02(+0.13%) |
Jun 15, 2010 | 15.10 | 15.14 | 14.52 | 15.10 | 3,923 | +0.65(+4.50%) |
Jun 14, 2010 | 14.91 | 15.00 | 14.39 | 14.45 | 1,529,942 | -0.24(-1.63%) |
Jun 11, 2010 | 14.40 | 14.71 | 14.29 | 14.69 | 2,357,266 | +0.42(+2.94%) |
Jun 10, 2010 | 14.27 | 14.61 | 14.01 | 14.27 | 3,645 | +0.01(+0.07%) |
Jun 09, 2010 | 14.71 | 14.97 | 14.14 | 14.26 | 2,880,052 | -0.46(-3.13%) |
Jun 08, 2010 | 14.55 | 15.05 | 14.38 | 14.72 | 3,405,816 | +0.41(+2.87%) |
Jun 07, 2010 | 14.21 | 14.79 | 13.96 | 14.31 | 3,441,987 | +0.10(+0.70%) |
Jun 04, 2010 | 14.20 | 14.66 | 14.14 | 14.21 | 2,211,805 | -0.68(-4.57%) |
Jun 03, 2010 | 14.89 | 15.20 | 14.51 | 14.89 | 1,871,423 | -0.26(-1.72%) |
Jun 02, 2010 | 15.15 | 15.15 | 14.35 | 15.15 | 2,531,650 | +0.58(+3.98%) |
Jun 01, 2010 | 14.57 | 15.53 | 14.56 | 14.57 | 3,182 | -0.53(-3.51%) |
May 28, 2010 | 15.10 | 15.53 | 14.94 | 15.10 | 2,521,161 | -0.38(-2.45%) |
May 27, 2010 | 15.30 | 15.54 | 15.15 | 15.48 | 2,198,348 | +0.55(+3.68%) |
May 26, 2010 | 14.93 | 15.63 | 14.84 | 14.93 | 2,953 | +0.01(+0.07%) |
May 25, 2010 | 14.24 | 14.93 | 14.12 | 14.92 | 1,000 | +0.27(+1.84%) |
May 24, 2010 | 15.09 | 15.24 | 14.65 | 14.65 | 2,672,917 | -0.11(-0.75%) |
May 21, 2010 | 14.32 | 14.97 | 14.07 | 14.76 | 4,585,529 | +0.28(+1.93%) |
May 20, 2010 | 15.49 | 15.49 | 14.30 | 14.48 | 2,433 | -1.47(-9.22%) |
May 19, 2010 | 16.62 | 16.82 | 15.42 | 15.95 | 4,955,994 | -1.15(-6.73%) |
May 18, 2010 | 17.04 | 17.58 | 16.84 | 17.10 | 2,663,808 | -0.25(-1.44%) |
May 17, 2010 | 18.20 | 18.24 | 17.05 | 17.35 | 2,957,146 | -0.77(-4.25%) |
May 14, 2010 | 18.12 | 18.70 | 17.50 | 18.12 | 3,322,767 | -0.18(-0.98%) |
May 13, 2010 | 18.37 | 19.04 | 18.14 | 18.30 | 2,394,278 | -0.35(-1.88%) |
May 12, 2010 | 18.60 | 19.14 | 18.45 | 18.65 | 5,006,092 | +0.42(+2.30%) |
May 11, 2010 | 18.14 | 18.45 | 18.06 | 18.23 | 5,944,264 | +1.19(+6.98%) |
May 10, 2010 | 16.85 | 17.23 | 16.84 | 17.04 | 2,952,480 | +0.68(+4.16%) |
May 07, 2010 | 16.80 | 17.04 | 15.83 | 16.36 | 3,773,257 | -0.41(-2.44%) |
May 06, 2010 | 16.73 | 17.14 | 15.70 | 16.77 | 2,200 | +0.54(+3.33%) |
May 05, 2010 | 16.64 | 17.35 | 16.18 | 16.23 | 4,297,473 | -0.64(-3.79%) |
May 04, 2010 | 17.76 | 17.76 | 16.48 | 16.87 | 1,490 | -0.96(-5.38%) |
May 03, 2010 | 18.07 | 18.29 | 17.50 | 17.83 | 2,526,925 | -0.09(-0.50%) |
Apr 30, 2010 | 18.07 | 18.38 | 17.87 | 17.92 | 3,478,606 | +0.10(+0.56%) |
Apr 29, 2010 | 17.40 | 17.95 | 17.33 | 17.82 | 2,711,916 | +0.55(+3.18%) |
Apr 28, 2010 | 17.13 | 17.49 | 16.83 | 17.27 | 3,019,625 | +0.18(+1.05%) |
Apr 27, 2010 | 16.57 | 17.29 | 16.50 | 17.09 | 4,003,959 | +0.37(+2.21%) |
Apr 26, 2010 | 16.93 | 17.14 | 16.67 | 16.72 | 1,718,344 | -0.26(-1.53%) |
Apr 23, 2010 | 16.34 | 17.00 | 16.11 | 16.98 | 2,699,297 | +0.60(+3.66%) |
Apr 22, 2010 | 16.32 | 16.51 | 16.05 | 16.38 | 2,066,804 | -0.23(-1.38%) |
Apr 21, 2010 | 16.33 | 16.64 | 16.04 | 16.61 | 1,917,438 | +0.30(+1.84%) |
Apr 20, 2010 | 16.45 | 16.62 | 16.23 | 16.31 | 294 | +0.13(+0.80%) |
Apr 19, 2010 | 16.05 | 16.29 | 15.75 | 16.18 | 1,811,614 | -0.12(-0.74%) |
Apr 16, 2010 | 16.51 | 16.73 | 16.02 | 16.30 | 3,500,095 | -0.62(-3.66%) |
Apr 15, 2010 | 17.04 | 17.18 | 16.83 | 16.92 | 1,785,878 | -0.15(-0.88%) |
Apr 14, 2010 | 17.03 | 17.14 | 16.51 | 17.07 | 2,736,030 | +0.34(+2.03%) |
Apr 13, 2010 | 17.08 | 17.08 | 16.25 | 16.73 | 2,763,524 | -0.34(-1.99%) |
Apr 12, 2010 | 17.57 | 17.72 | 16.92 | 17.07 | 3,395,609 | -0.37(-2.12%) |
Apr 09, 2010 | 17.26 | 17.59 | 17.00 | 17.44 | 4,016,583 | +0.30(+1.75%) |
Apr 08, 2010 | 16.27 | 17.26 | 15.82 | 17.14 | 5,592,663 | +1.05(+6.53%) |
Apr 07, 2010 | 15.77 | 16.25 | 15.77 | 16.09 | 3,593,899 | +0.39(+2.48%) |
Apr 06, 2010 | 15.84 | 15.99 | 15.67 | 15.70 | 2,394,247 | -0.37(-2.30%) |
Apr 05, 2010 | 16.26 | 16.26 | 15.87 | 16.07 | 3,287,354 | +0.10(+0.63%) |