Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 15.57 | 15.79 | 15.39 | 15.41 | 7,669 | -0.08(-0.54%) |
Jun 29, 2010 | 15.77 | 15.78 | 15.42 | 15.50 | 2,217 | -0.70(-4.32%) |
Jun 25, 2010 | 16.20 | 16.28 | 15.97 | 16.20 | 1,610,571 | -0.00(-0.03%) |
Jun 24, 2010 | 16.49 | 16.50 | 16.12 | 16.20 | 5,120 | -0.36(-2.16%) |
Jun 23, 2010 | 16.59 | 16.71 | 16.35 | 16.56 | 1,911 | -0.03(-0.20%) |
Jun 22, 2010 | 16.89 | 16.94 | 16.48 | 16.59 | 2,727 | -0.12(-0.73%) |
Jun 21, 2010 | 17.04 | 17.09 | 16.61 | 16.71 | 1,605,197 | -0.00(-0.03%) |
Jun 18, 2010 | 16.72 | 16.79 | 16.62 | 16.72 | 1,335,747 | -0.18(-1.07%) |
Jun 17, 2010 | 16.93 | 16.96 | 16.69 | 16.90 | 1,872,182 | -0.01(-0.08%) |
Jun 16, 2010 | 16.67 | 17.00 | 16.63 | 16.91 | 2,186,473 | +0.05(+0.30%) |
Jun 15, 2010 | 16.55 | 16.86 | 16.47 | 16.86 | 9,787 | +0.81(+5.04%) |
Jun 14, 2010 | 16.13 | 16.35 | 16.02 | 16.05 | 2,130,659 | +0.27(+1.71%) |
Jun 11, 2010 | 15.46 | 15.78 | 15.46 | 15.78 | 927,041 | +0.11(+0.73%) |
Jun 10, 2010 | 15.32 | 15.70 | 15.31 | 15.67 | 2,459 | +0.60(+4.00%) |
Jun 09, 2010 | 15.26 | 15.45 | 15.01 | 15.07 | 2,878,597 | -0.12(-0.78%) |
Jun 08, 2010 | 14.95 | 15.24 | 14.80 | 15.18 | 12,158 | +0.27(+1.81%) |
Jun 07, 2010 | 15.05 | 15.20 | 14.89 | 14.91 | 1,609,053 | -0.05(-0.31%) |
Jun 04, 2010 | 14.96 | 15.48 | 14.85 | 14.96 | 3,689,080 | -1.12(-6.95%) |
Jun 03, 2010 | 16.19 | 16.20 | 15.83 | 16.08 | 1,820,442 | +0.21(+1.33%) |
Jun 02, 2010 | 15.39 | 15.89 | 15.29 | 15.87 | 8,307 | +0.40(+2.59%) |
Jun 01, 2010 | 15.46 | 15.99 | 15.44 | 15.47 | 2,144,008 | -0.37(-2.32%) |
May 28, 2010 | 15.83 | 16.17 | 15.77 | 15.83 | 1,534,437 | -0.38(-2.34%) |
May 27, 2010 | 15.78 | 16.21 | 15.70 | 16.21 | 2,014,496 | +1.03(+6.81%) |
May 26, 2010 | 15.58 | 15.72 | 15.11 | 15.18 | 2,139,052 | -0.27(-1.75%) |
May 25, 2010 | 14.88 | 15.45 | 14.80 | 15.45 | 12,865 | +0.05(+0.33%) |
May 24, 2010 | 15.67 | 15.75 | 15.40 | 15.40 | 1,749,021 | -0.66(-4.11%) |
May 21, 2010 | 15.54 | 16.16 | 15.45 | 16.06 | 3,237,506 | +0.49(+3.18%) |
May 20, 2010 | 15.54 | 15.93 | 15.46 | 15.57 | 2,550,142 | -0.51(-3.15%) |
May 19, 2010 | 15.89 | 16.12 | 15.68 | 16.07 | 2,351,212 | +0.18(+1.11%) |
May 18, 2010 | 16.46 | 16.47 | 15.82 | 15.90 | 5,318 | -0.13(-0.82%) |
May 17, 2010 | 16.14 | 16.24 | 15.66 | 16.03 | 2,491,326 | -0.13(-0.78%) |
May 14, 2010 | 16.15 | 16.42 | 15.90 | 16.15 | 4,345,589 | -0.67(-4.01%) |
May 13, 2010 | 16.86 | 17.06 | 16.75 | 16.83 | 2,458,578 | -0.29(-1.67%) |
May 12, 2010 | 17.05 | 17.27 | 17.00 | 17.11 | 1,340,085 | +0.03(+0.17%) |
May 11, 2010 | 17.27 | 17.36 | 17.07 | 17.09 | 1,963 | -0.08(-0.48%) |
May 10, 2010 | 17.12 | 17.19 | 17.05 | 17.17 | 2,881,879 | +1.25(+7.88%) |
May 07, 2010 | 16.26 | 16.45 | 15.52 | 15.91 | 5,132,427 | -0.19(-1.17%) |
May 06, 2010 | 16.73 | 16.86 | 15.32 | 16.10 | 4,564,582 | -0.95(-5.56%) |
May 05, 2010 | 17.22 | 17.44 | 17.05 | 17.05 | 1,787,264 | -0.35(-2.00%) |
May 04, 2010 | 17.71 | 17.72 | 17.30 | 17.40 | 2,087,585 | -0.79(-4.34%) |
May 03, 2010 | 18.21 | 18.29 | 18.08 | 18.18 | 1,411,482 | +0.02(+0.13%) |
Apr 30, 2010 | 18.48 | 18.48 | 18.13 | 18.16 | 1,500,199 | -0.25(-1.35%) |
Apr 29, 2010 | 18.33 | 18.45 | 18.21 | 18.41 | 1,652,285 | +0.29(+1.58%) |
Apr 28, 2010 | 18.41 | 18.43 | 17.94 | 18.12 | 2,767,417 | -0.27(-1.44%) |
Apr 27, 2010 | 19.02 | 19.13 | 18.38 | 18.39 | 2,392,730 | -0.86(-4.48%) |
Apr 26, 2010 | 19.35 | 19.43 | 19.21 | 19.25 | 756,276 | -0.24(-1.24%) |
Apr 23, 2010 | 19.19 | 19.54 | 19.12 | 19.49 | 1,191,603 | +0.31(+1.62%) |
Apr 22, 2010 | 19.04 | 19.33 | 18.91 | 19.18 | 1,447,062 | -0.15(-0.78%) |
Apr 21, 2010 | 19.29 | 19.34 | 19.17 | 19.33 | 1,507 | -0.14(-0.71%) |
Apr 20, 2010 | 19.44 | 19.49 | 19.38 | 19.47 | 543 | +0.24(+1.23%) |
Apr 19, 2010 | 19.05 | 19.23 | 19.01 | 19.23 | 593,548 | -0.09(-0.44%) |
Apr 16, 2010 | 19.54 | 19.60 | 19.20 | 19.32 | 1,522,175 | -0.42(-2.15%) |
Apr 15, 2010 | 19.74 | 19.80 | 19.65 | 19.75 | 438,909 | -0.09(-0.45%) |
Apr 14, 2010 | 19.70 | 19.85 | 19.63 | 19.83 | 381,136 | +0.22(+1.10%) |
Apr 13, 2010 | 19.74 | 19.75 | 19.44 | 19.62 | 993,388 | +0.05(+0.25%) |
Apr 12, 2010 | 19.58 | 19.67 | 19.54 | 19.57 | 482,449 | +0.16(+0.82%) |
Apr 09, 2010 | 19.13 | 19.50 | 19.13 | 19.41 | 841,011 | +0.44(+2.30%) |
Apr 08, 2010 | 18.81 | 19.04 | 18.74 | 18.97 | 769,565 | +0.03(+0.17%) |
Apr 07, 2010 | 19.14 | 19.16 | 18.87 | 18.94 | 1,229,371 | -0.46(-2.36%) |
Apr 06, 2010 | 19.26 | 19.41 | 19.23 | 19.40 | 1,281,690 | -0.23(-1.19%) |
Apr 05, 2010 | 19.60 | 19.70 | 19.51 | 19.63 | 386,149 | +0.15(+0.78%) |