Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.03 | 16.06 | 15.71 | 15.84 | 4,349 | -0.29(-1.77%) |
Jun 29, 2010 | 16.74 | 16.74 | 16.04 | 16.12 | 1,890,871 | -0.88(-5.17%) |
Jun 25, 2010 | 17.00 | 17.22 | 16.91 | 17.00 | 890,958 | -0.07(-0.43%) |
Jun 24, 2010 | 17.40 | 17.40 | 17.03 | 17.08 | 1,144,889 | -0.31(-1.78%) |
Jun 23, 2010 | 17.41 | 17.48 | 17.26 | 17.39 | 872,299 | -0.07(-0.39%) |
Jun 22, 2010 | 17.73 | 17.82 | 17.45 | 17.45 | 1,064,781 | -0.16(-0.91%) |
Jun 21, 2010 | 17.92 | 17.93 | 17.50 | 17.61 | 1,249,845 | -0.09(-0.49%) |
Jun 18, 2010 | 17.70 | 17.77 | 17.60 | 17.70 | 872,346 | +0.02(+0.11%) |
Jun 17, 2010 | 17.79 | 17.79 | 17.55 | 17.68 | 42,729 | -0.00(-0.03%) |
Jun 16, 2010 | 17.74 | 17.79 | 17.50 | 17.69 | 814,559 | -0.04(-0.22%) |
Jun 15, 2010 | 17.58 | 17.75 | 17.50 | 17.73 | 879,244 | +0.35(+2.00%) |
Jun 14, 2010 | 17.48 | 17.65 | 17.34 | 17.38 | 894,650 | +0.09(+0.53%) |
Jun 11, 2010 | 17.16 | 17.29 | 17.06 | 17.29 | 690,975 | -0.09(-0.50%) |
Jun 10, 2010 | 17.02 | 17.37 | 16.99 | 17.37 | 744,502 | +0.54(+3.20%) |
Jun 09, 2010 | 16.71 | 17.08 | 16.69 | 16.83 | 1,068,982 | +0.30(+1.80%) |
Jun 08, 2010 | 16.64 | 16.66 | 16.28 | 16.54 | 1,404,454 | -0.02(-0.15%) |
Jun 07, 2010 | 16.67 | 16.86 | 16.54 | 16.56 | 1,143,574 | -0.01(-0.09%) |
Jun 04, 2010 | 16.57 | 17.05 | 16.50 | 16.57 | 1,492,694 | -0.72(-4.17%) |
Jun 03, 2010 | 17.15 | 17.34 | 17.04 | 17.30 | 1,115,109 | +0.13(+0.76%) |
Jun 02, 2010 | 16.65 | 17.17 | 16.63 | 17.16 | 4,136 | +0.73(+4.44%) |
Jun 01, 2010 | 16.44 | 16.95 | 16.30 | 16.43 | 1,204,690 | -0.02(-0.12%) |
May 28, 2010 | 16.45 | 16.74 | 16.34 | 16.45 | 1,057,348 | -0.06(-0.35%) |
May 27, 2010 | 16.25 | 16.65 | 16.24 | 16.51 | 1,317,295 | +0.56(+3.48%) |
May 26, 2010 | 16.35 | 16.57 | 15.94 | 15.96 | 5,377 | -0.32(-1.96%) |
May 25, 2010 | 15.85 | 16.28 | 15.47 | 16.27 | 1,832,621 | +0.02(+0.15%) |
May 24, 2010 | 16.37 | 16.47 | 16.24 | 16.25 | 481,179 | -0.18(-1.12%) |
May 21, 2010 | 15.74 | 16.46 | 15.57 | 16.43 | 1,499,339 | +0.39(+2.41%) |
May 20, 2010 | 16.33 | 16.51 | 16.02 | 16.05 | 1,832,588 | -0.93(-5.50%) |
May 19, 2010 | 16.95 | 17.14 | 16.65 | 16.98 | 1,076,514 | -0.01(-0.09%) |
May 18, 2010 | 17.29 | 17.55 | 16.96 | 17.00 | 1,116,007 | -0.11(-0.62%) |
May 17, 2010 | 17.21 | 17.37 | 16.79 | 17.10 | 1,106,938 | -0.09(-0.51%) |
May 14, 2010 | 17.19 | 17.38 | 17.04 | 17.19 | 1,042,016 | -0.27(-1.55%) |
May 13, 2010 | 17.21 | 17.61 | 17.16 | 17.46 | 1,125,088 | +0.28(+1.63%) |
May 12, 2010 | 17.03 | 17.26 | 16.95 | 17.18 | 902,501 | +0.41(+2.46%) |
May 11, 2010 | 16.91 | 16.97 | 16.76 | 16.77 | 1,283,479 | +0.13(+0.80%) |
May 10, 2010 | 16.45 | 16.66 | 16.44 | 16.63 | 1,585,658 | +0.29(+1.77%) |
May 07, 2010 | 16.45 | 16.56 | 15.93 | 16.34 | 2,400,543 | +0.06(+0.38%) |
May 06, 2010 | 16.34 | 16.77 | 15.22 | 16.28 | 1,971,759 | -0.30(-1.83%) |
May 05, 2010 | 16.69 | 16.82 | 16.47 | 16.59 | 1,520,941 | -0.42(-2.48%) |
May 04, 2010 | 17.22 | 17.22 | 16.84 | 17.01 | 1,244,136 | -0.29(-1.70%) |
May 03, 2010 | 17.05 | 17.47 | 17.03 | 17.30 | 1,249,523 | +0.39(+2.33%) |
Apr 30, 2010 | 17.03 | 17.12 | 16.76 | 16.91 | 1,764,567 | -0.05(-0.28%) |
Apr 29, 2010 | 16.70 | 17.07 | 16.62 | 16.96 | 1,712,966 | +0.43(+2.61%) |
Apr 28, 2010 | 16.88 | 17.09 | 16.37 | 16.52 | 2,310,953 | -0.13(-0.80%) |
Apr 27, 2010 | 16.79 | 17.19 | 16.62 | 16.66 | 2,719,241 | -0.14(-0.82%) |
Apr 26, 2010 | 16.63 | 16.84 | 16.63 | 16.80 | 920,374 | +0.07(+0.40%) |
Apr 23, 2010 | 16.71 | 16.85 | 16.64 | 16.73 | 1,620,564 | +0.03(+0.17%) |
Apr 22, 2010 | 16.29 | 16.73 | 16.29 | 16.70 | 1,289,792 | +0.27(+1.62%) |
Apr 21, 2010 | 16.49 | 16.53 | 16.33 | 16.43 | 1,436,040 | +0.00(+0.03%) |
Apr 20, 2010 | 16.53 | 16.60 | 16.41 | 16.43 | 200,968 | +0.07(+0.41%) |
Apr 19, 2010 | 16.12 | 16.37 | 16.05 | 16.36 | 1,412,618 | +0.16(+0.97%) |
Apr 16, 2010 | 16.52 | 16.61 | 16.13 | 16.21 | 1,814,813 | -0.29(-1.76%) |
Apr 15, 2010 | 16.20 | 16.52 | 16.17 | 16.50 | 1,293,086 | +0.23(+1.40%) |
Apr 14, 2010 | 16.21 | 16.30 | 16.11 | 16.27 | 1,378,085 | +0.14(+0.88%) |
Apr 13, 2010 | 16.18 | 16.23 | 15.98 | 16.13 | 1,148,529 | -0.04(-0.26%) |
Apr 12, 2010 | 16.03 | 16.25 | 15.99 | 16.17 | 709,752 | +0.15(+0.92%) |
Apr 09, 2010 | 15.99 | 16.04 | 15.83 | 16.02 | 1,376,196 | -0.02(-0.15%) |
Apr 08, 2010 | 16.08 | 16.19 | 15.74 | 16.05 | 811,778 | +0.00(+0.00%) |
Apr 07, 2010 | 16.05 | 16.21 | 15.88 | 16.05 | 803,447 | -0.07(-0.44%) |
Apr 06, 2010 | 16.24 | 16.31 | 16.10 | 16.12 | 765,606 | -0.11(-0.70%) |
Apr 05, 2010 | 16.24 | 16.25 | 16.07 | 16.23 | 992,319 | +0.09(+0.56%) |