Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 18.33 | 18.88 | 18.16 | 18.64 | 176 | +0.29(+1.60%) |
Jun 29, 2010 | 19.46 | 19.46 | 18.22 | 18.35 | 1,168,160 | -1.58(-7.95%) |
Jun 25, 2010 | 19.93 | 20.10 | 19.56 | 19.93 | 1,207,559 | +0.00(+0.00%) |
Jun 24, 2010 | 20.03 | 20.38 | 19.83 | 19.93 | 829,793 | -0.25(-1.26%) |
Jun 23, 2010 | 20.26 | 20.38 | 19.90 | 20.18 | 976,233 | -0.07(-0.34%) |
Jun 22, 2010 | 20.30 | 20.48 | 19.96 | 20.25 | 1,953,510 | +0.00(+0.00%) |
Jun 21, 2010 | 20.51 | 20.84 | 20.11 | 20.25 | 1,442,158 | +0.04(+0.19%) |
Jun 18, 2010 | 20.21 | 20.25 | 19.92 | 20.21 | 881,485 | +0.26(+1.32%) |
Jun 17, 2010 | 19.91 | 20.05 | 19.54 | 19.95 | 997,013 | +0.22(+1.09%) |
Jun 16, 2010 | 19.35 | 19.85 | 19.23 | 19.73 | 1,638,054 | +0.16(+0.80%) |
Jun 15, 2010 | 19.04 | 19.60 | 18.93 | 19.58 | 1,644,375 | +0.78(+4.16%) |
Jun 14, 2010 | 18.58 | 19.16 | 18.43 | 18.80 | 1,300,194 | +0.46(+2.51%) |
Jun 11, 2010 | 17.79 | 18.45 | 17.79 | 18.34 | 671,950 | +0.20(+1.08%) |
Jun 10, 2010 | 18.13 | 18.26 | 17.76 | 18.14 | 802,035 | +0.39(+2.20%) |
Jun 09, 2010 | 17.29 | 17.99 | 17.29 | 17.75 | 1,317,217 | +0.57(+3.30%) |
Jun 08, 2010 | 16.83 | 17.27 | 16.69 | 17.18 | 1,246,575 | +0.30(+1.80%) |
Jun 07, 2010 | 17.77 | 17.82 | 16.87 | 16.88 | 998,762 | -0.89(-5.01%) |
Jun 04, 2010 | 17.77 | 18.42 | 17.70 | 17.77 | 841,791 | -0.94(-5.02%) |
Jun 03, 2010 | 18.85 | 19.03 | 18.48 | 18.71 | 880,609 | +0.00(+0.00%) |
Jun 02, 2010 | 18.27 | 18.71 | 18.07 | 18.71 | 670,593 | +0.52(+2.85%) |
Jun 01, 2010 | 18.67 | 19.12 | 18.18 | 18.19 | 1,004,768 | -0.86(-4.52%) |
May 28, 2010 | 19.05 | 19.47 | 18.85 | 19.05 | 1,009,281 | -0.31(-1.62%) |
May 27, 2010 | 19.07 | 19.46 | 19.07 | 19.36 | 1,712,163 | +0.85(+4.60%) |
May 26, 2010 | 18.46 | 19.25 | 18.44 | 18.51 | 1,353,525 | +0.20(+1.07%) |
May 25, 2010 | 18.01 | 18.36 | 17.92 | 18.32 | 1,323,466 | -0.38(-2.04%) |
May 24, 2010 | 18.80 | 19.18 | 18.69 | 18.70 | 654,985 | -0.17(-0.88%) |
May 21, 2010 | 18.05 | 19.01 | 17.93 | 18.86 | 1,936,333 | +0.34(+1.85%) |
May 20, 2010 | 18.37 | 19.07 | 18.21 | 18.52 | 2,599,096 | -1.76(-8.68%) |
May 19, 2010 | 20.61 | 20.67 | 19.86 | 20.28 | 891,183 | -0.39(-1.89%) |
May 18, 2010 | 21.43 | 21.54 | 20.57 | 20.67 | 966,623 | -0.60(-2.80%) |
May 17, 2010 | 21.32 | 21.46 | 20.54 | 21.27 | 915,256 | -0.01(-0.05%) |
May 14, 2010 | 21.28 | 21.82 | 21.02 | 21.28 | 940,638 | -0.75(-3.42%) |
May 13, 2010 | 21.99 | 22.30 | 21.80 | 22.03 | 797,544 | +0.24(+1.12%) |
May 12, 2010 | 21.52 | 22.07 | 21.52 | 21.79 | 1,296,910 | +0.33(+1.55%) |
May 11, 2010 | 21.51 | 21.64 | 21.28 | 21.45 | 1,503,506 | +0.54(+2.57%) |
May 10, 2010 | 20.92 | 20.98 | 20.79 | 20.92 | 1,397,122 | +1.40(+7.16%) |
May 07, 2010 | 19.87 | 20.18 | 19.08 | 19.52 | 1,284,533 | -0.15(-0.75%) |
May 06, 2010 | 19.36 | 20.95 | 19.07 | 19.67 | 112,566 | -0.85(-4.15%) |
May 05, 2010 | 20.39 | 20.76 | 20.12 | 20.52 | 1,074,443 | -0.09(-0.43%) |
May 04, 2010 | 21.63 | 21.63 | 20.41 | 20.60 | 1,306,904 | -1.38(-6.27%) |
May 03, 2010 | 21.74 | 22.11 | 21.50 | 21.98 | 994,120 | +0.30(+1.40%) |
Apr 30, 2010 | 22.50 | 22.69 | 21.59 | 21.68 | 1,223,236 | -0.03(-0.13%) |
Apr 29, 2010 | 22.71 | 22.71 | 21.39 | 21.71 | 2,057,452 | -1.17(-5.13%) |
Apr 28, 2010 | 22.96 | 23.03 | 22.19 | 22.88 | 1,704,044 | +0.15(+0.65%) |
Apr 27, 2010 | 23.18 | 23.47 | 22.59 | 22.74 | 914,935 | -0.62(-2.64%) |
Apr 26, 2010 | 22.95 | 23.47 | 22.94 | 23.35 | 1,375,918 | +0.45(+1.96%) |
Apr 23, 2010 | 22.99 | 23.10 | 22.59 | 22.90 | 787,214 | -0.19(-0.80%) |
Apr 22, 2010 | 22.37 | 23.14 | 22.33 | 23.09 | 947,461 | +0.46(+2.03%) |
Apr 21, 2010 | 22.49 | 22.87 | 22.18 | 22.63 | 1,312,769 | +0.17(+0.74%) |
Apr 20, 2010 | 22.04 | 22.53 | 22.02 | 22.46 | 670,981 | +0.55(+2.50%) |
Apr 19, 2010 | 21.88 | 22.23 | 21.66 | 21.91 | 720,200 | -0.10(-0.44%) |
Apr 16, 2010 | 22.27 | 22.35 | 21.56 | 22.01 | 1,067,522 | -0.43(-1.92%) |
Apr 15, 2010 | 22.38 | 22.68 | 22.13 | 22.44 | 914,425 | +0.06(+0.26%) |
Apr 14, 2010 | 22.88 | 22.88 | 21.91 | 22.38 | 1,921,683 | -0.43(-1.89%) |
Apr 13, 2010 | 22.79 | 22.95 | 22.44 | 22.81 | 698,991 | -0.06(-0.26%) |
Apr 12, 2010 | 23.05 | 23.19 | 22.78 | 22.87 | 532,496 | -0.05(-0.21%) |
Apr 09, 2010 | 22.73 | 23.08 | 22.54 | 22.92 | 648,150 | +0.36(+1.60%) |
Apr 08, 2010 | 22.27 | 22.66 | 22.10 | 22.56 | 775,574 | +0.14(+0.61%) |
Apr 07, 2010 | 22.59 | 22.66 | 22.20 | 22.42 | 1,195,884 | -0.12(-0.52%) |
Apr 06, 2010 | 23.01 | 23.08 | 22.34 | 22.54 | 1,209,098 | -0.40(-1.75%) |
Apr 05, 2010 | 23.23 | 23.23 | 22.58 | 22.94 | 1,640,387 | -0.22(-0.97%) |