Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.49 | 16.64 | 16.15 | 16.21 | 949,176 | -0.23(-1.42%) |
Jun 29, 2010 | 16.46 | 16.65 | 16.32 | 16.44 | 878,536 | -0.29(-1.74%) |
Jun 25, 2010 | 16.75 | 17.04 | 16.66 | 16.73 | 1,207,803 | +0.05(+0.30%) |
Jun 24, 2010 | 17.27 | 17.37 | 16.66 | 16.68 | 1,536,023 | -0.63(-3.66%) |
Jun 23, 2010 | 17.33 | 17.47 | 17.16 | 17.32 | 633,278 | -0.01(-0.05%) |
Jun 22, 2010 | 17.73 | 17.98 | 17.30 | 17.32 | 885,435 | -0.39(-2.21%) |
Jun 21, 2010 | 18.12 | 18.29 | 17.60 | 17.72 | 522,813 | -0.16(-0.89%) |
Jun 18, 2010 | 18.11 | 18.12 | 17.76 | 17.87 | 727,572 | -0.09(-0.51%) |
Jun 17, 2010 | 18.08 | 18.12 | 17.85 | 17.97 | 290,235 | -0.07(-0.42%) |
Jun 16, 2010 | 18.09 | 18.17 | 17.99 | 18.04 | 303,086 | -0.23(-1.23%) |
Jun 15, 2010 | 18.31 | 18.43 | 18.19 | 18.27 | 363,275 | +0.09(+0.50%) |
Jun 14, 2010 | 18.39 | 18.42 | 18.10 | 18.17 | 400,234 | -0.06(-0.32%) |
Jun 11, 2010 | 17.56 | 18.25 | 17.50 | 18.23 | 755,309 | +0.50(+2.82%) |
Jun 10, 2010 | 17.62 | 17.75 | 17.39 | 17.73 | 845,658 | +0.30(+1.72%) |
Jun 09, 2010 | 17.69 | 17.82 | 17.30 | 17.43 | 843,659 | -0.08(-0.48%) |
Jun 08, 2010 | 17.60 | 17.89 | 17.20 | 17.52 | 1,192,348 | -0.07(-0.38%) |
Jun 07, 2010 | 18.12 | 18.37 | 17.57 | 17.58 | 1,048,684 | -0.53(-2.94%) |
Jun 04, 2010 | 18.26 | 18.50 | 18.04 | 18.12 | 1,024,718 | -0.55(-2.95%) |
Jun 03, 2010 | 18.55 | 18.82 | 18.37 | 18.67 | 647,076 | +0.19(+1.04%) |
Jun 02, 2010 | 18.38 | 18.50 | 18.31 | 18.47 | 885,561 | +0.18(+1.00%) |
Jun 01, 2010 | 18.62 | 18.86 | 18.29 | 18.29 | 616,558 | -0.41(-2.18%) |
May 28, 2010 | 18.56 | 18.96 | 18.51 | 18.70 | 615,207 | +0.14(+0.76%) |
May 27, 2010 | 18.61 | 18.67 | 18.33 | 18.56 | 609,241 | +0.23(+1.27%) |
May 26, 2010 | 18.76 | 18.87 | 18.30 | 18.32 | 653,636 | -0.30(-1.61%) |
May 25, 2010 | 18.17 | 18.65 | 18.06 | 18.62 | 637,116 | +0.20(+1.09%) |
May 24, 2010 | 18.57 | 18.71 | 18.42 | 18.42 | 413,464 | -0.12(-0.63%) |
May 21, 2010 | 18.27 | 18.67 | 18.21 | 18.54 | 927,379 | +0.12(+0.64%) |
May 20, 2010 | 18.42 | 18.78 | 18.22 | 18.42 | 567,530 | -0.58(-3.04%) |
May 19, 2010 | 19.18 | 19.39 | 18.94 | 19.00 | 710,385 | -0.18(-0.91%) |
May 18, 2010 | 19.40 | 19.57 | 19.07 | 19.17 | 365,205 | -0.07(-0.39%) |
May 17, 2010 | 19.07 | 19.28 | 18.68 | 19.25 | 914,011 | +0.25(+1.32%) |
May 14, 2010 | 18.91 | 19.27 | 18.89 | 19.00 | 990,425 | +0.04(+0.22%) |
May 13, 2010 | 18.74 | 19.25 | 18.54 | 18.96 | 2,059,053 | -0.48(-2.49%) |
May 12, 2010 | 19.13 | 19.46 | 18.96 | 19.44 | 1,383,877 | +0.43(+2.28%) |
May 11, 2010 | 19.12 | 19.26 | 18.92 | 19.01 | 999,024 | -0.26(-1.34%) |
May 10, 2010 | 19.13 | 19.28 | 18.79 | 19.27 | 697,546 | +0.85(+4.62%) |
May 07, 2010 | 18.67 | 18.98 | 18.25 | 18.42 | 1,206,580 | -0.23(-1.21%) |
May 06, 2010 | 19.38 | 19.47 | 17.75 | 18.64 | 1,664,379 | -0.82(-4.24%) |
May 05, 2010 | 19.76 | 20.13 | 19.38 | 19.47 | 953,612 | -0.33(-1.68%) |
May 04, 2010 | 19.97 | 19.97 | 19.67 | 19.80 | 599,400 | -0.40(-1.98%) |
May 03, 2010 | 19.64 | 20.20 | 19.62 | 20.20 | 575,358 | +0.63(+3.24%) |
Apr 30, 2010 | 20.09 | 20.16 | 19.56 | 19.57 | 673,749 | -0.47(-2.33%) |
Apr 29, 2010 | 19.71 | 20.06 | 19.62 | 20.03 | 488,778 | +0.46(+2.34%) |
Apr 28, 2010 | 20.06 | 20.07 | 19.47 | 19.57 | 1,179,518 | -0.48(-2.37%) |
Apr 27, 2010 | 20.39 | 20.54 | 20.04 | 20.05 | 585,043 | -0.38(-1.88%) |
Apr 26, 2010 | 20.64 | 20.70 | 20.42 | 20.43 | 473,797 | -0.25(-1.21%) |
Apr 23, 2010 | 21.04 | 21.04 | 20.51 | 20.68 | 345,842 | -0.36(-1.70%) |
Apr 22, 2010 | 20.26 | 21.07 | 20.22 | 21.04 | 928,447 | +0.60(+2.94%) |
Apr 21, 2010 | 20.41 | 20.62 | 20.34 | 20.44 | 700,468 | -0.01(-0.04%) |
Apr 20, 2010 | 20.36 | 20.58 | 20.27 | 20.45 | 940,534 | +0.12(+0.57%) |
Apr 19, 2010 | 20.63 | 20.98 | 20.28 | 20.33 | 1,470,693 | -0.32(-1.53%) |
Apr 16, 2010 | 21.04 | 21.29 | 20.41 | 20.65 | 2,866,669 | -1.18(-5.42%) |
Apr 15, 2010 | 21.78 | 21.97 | 21.57 | 21.83 | 983,623 | +0.07(+0.31%) |
Apr 14, 2010 | 21.00 | 21.77 | 21.00 | 21.77 | 1,076,632 | +0.80(+3.82%) |
Apr 13, 2010 | 21.22 | 21.25 | 20.80 | 20.97 | 1,109,729 | -0.25(-1.18%) |
Apr 12, 2010 | 20.92 | 21.36 | 20.92 | 21.22 | 1,387,037 | +0.48(+2.29%) |
Apr 09, 2010 | 20.68 | 20.78 | 20.52 | 20.74 | 523,511 | +0.12(+0.61%) |
Apr 08, 2010 | 20.34 | 20.87 | 20.30 | 20.62 | 704,440 | +0.20(+0.98%) |
Apr 07, 2010 | 20.35 | 20.64 | 20.29 | 20.42 | 797,134 | +0.18(+0.86%) |
Apr 06, 2010 | 19.47 | 20.35 | 19.22 | 20.24 | 1,648,696 | +0.13(+0.64%) |
Apr 05, 2010 | 19.92 | 20.24 | 19.90 | 20.11 | 738,520 | +0.30(+1.54%) |