Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.73 | 16.86 | 16.34 | 16.37 | 622,240 | -0.35(-2.09%) |
Jun 29, 2010 | 17.12 | 17.12 | 16.57 | 16.72 | 1,064,170 | -0.63(-3.62%) |
Jun 25, 2010 | 17.16 | 17.42 | 16.83 | 17.35 | 901,476 | +0.21(+1.21%) |
Jun 24, 2010 | 17.45 | 17.58 | 17.07 | 17.14 | 639,451 | -0.41(-2.34%) |
Jun 23, 2010 | 17.40 | 17.77 | 17.29 | 17.55 | 601,013 | +0.08(+0.46%) |
Jun 22, 2010 | 17.74 | 18.12 | 17.44 | 17.47 | 655,533 | -0.27(-1.52%) |
Jun 21, 2010 | 18.19 | 18.25 | 17.59 | 17.74 | 428,158 | -0.25(-1.39%) |
Jun 18, 2010 | 17.99 | 18.19 | 17.79 | 17.99 | 815,682 | +0.03(+0.17%) |
Jun 17, 2010 | 18.07 | 18.14 | 17.70 | 17.96 | 821,608 | -0.02(-0.11%) |
Jun 16, 2010 | 18.05 | 18.18 | 17.81 | 17.98 | 699,472 | -0.22(-1.21%) |
Jun 15, 2010 | 17.43 | 18.24 | 17.43 | 18.20 | 735,326 | +0.85(+4.90%) |
Jun 14, 2010 | 17.69 | 17.79 | 17.32 | 17.35 | 799,419 | -0.13(-0.74%) |
Jun 11, 2010 | 17.25 | 17.55 | 17.17 | 17.48 | 814,513 | +0.00(+0.00%) |
Jun 10, 2010 | 17.32 | 17.49 | 17.17 | 17.48 | 814,372 | +0.47(+2.76%) |
Jun 09, 2010 | 16.92 | 17.37 | 16.73 | 17.01 | 1,402,894 | +0.24(+1.43%) |
Jun 08, 2010 | 17.25 | 17.35 | 16.53 | 16.77 | 1,620,732 | -0.05(-0.30%) |
Jun 07, 2010 | 17.48 | 17.64 | 16.79 | 16.82 | 1,071,125 | -0.68(-3.90%) |
Jun 04, 2010 | 17.61 | 17.94 | 17.36 | 17.50 | 1,294,048 | -0.38(-2.11%) |
Jun 03, 2010 | 17.49 | 17.93 | 17.41 | 17.88 | 858,945 | +0.31(+1.76%) |
Jun 02, 2010 | 17.27 | 17.57 | 17.09 | 17.57 | 927,187 | +0.36(+2.09%) |
Jun 01, 2010 | 17.54 | 17.84 | 17.21 | 17.21 | 1,215,147 | -0.40(-2.27%) |
May 28, 2010 | 17.47 | 17.87 | 17.42 | 17.61 | 1,407,254 | +0.14(+0.80%) |
May 27, 2010 | 18.50 | 18.84 | 17.17 | 17.47 | 3,928,777 | -0.47(-2.62%) |
May 26, 2010 | 17.88 | 18.31 | 17.77 | 17.94 | 2,111,442 | +0.07(+0.39%) |
May 25, 2010 | 17.00 | 17.93 | 16.74 | 17.87 | 2,173,324 | +0.35(+2.00%) |
May 24, 2010 | 17.45 | 17.74 | 17.32 | 17.52 | 807,579 | -0.06(-0.34%) |
May 21, 2010 | 16.97 | 17.83 | 16.60 | 17.58 | 1,190,844 | +0.28(+1.62%) |
May 20, 2010 | 17.28 | 17.72 | 17.12 | 17.30 | 1,397,041 | -0.62(-3.46%) |
May 19, 2010 | 17.55 | 18.22 | 17.46 | 17.92 | 951,337 | +0.37(+2.11%) |
May 18, 2010 | 17.93 | 18.11 | 17.45 | 17.55 | 1,199,864 | -0.12(-0.68%) |
May 17, 2010 | 17.34 | 17.71 | 16.96 | 17.67 | 854,925 | +0.42(+2.43%) |
May 14, 2010 | 17.55 | 17.71 | 17.00 | 17.25 | 782,240 | -0.52(-2.93%) |
May 13, 2010 | 18.23 | 18.26 | 17.66 | 17.77 | 623,565 | -0.54(-2.95%) |
May 12, 2010 | 18.03 | 18.34 | 17.97 | 18.31 | 703,925 | +0.38(+2.12%) |
May 11, 2010 | 18.06 | 18.18 | 17.53 | 17.93 | 670,729 | -0.02(-0.11%) |
May 10, 2010 | 17.48 | 18.00 | 17.40 | 17.95 | 1,327,660 | +0.87(+5.09%) |
May 07, 2010 | 17.14 | 17.48 | 16.52 | 17.08 | 1,139,193 | -0.14(-0.81%) |
May 06, 2010 | 17.48 | 18.09 | 16.18 | 17.22 | 1,363,899 | -0.40(-2.27%) |
May 05, 2010 | 17.77 | 18.09 | 17.51 | 17.62 | 607,323 | -0.27(-1.51%) |
May 04, 2010 | 18.22 | 18.22 | 17.58 | 17.89 | 756,037 | -0.65(-3.51%) |
May 03, 2010 | 18.18 | 18.59 | 18.15 | 18.54 | 411,844 | +0.37(+2.04%) |
Apr 30, 2010 | 19.02 | 19.02 | 18.14 | 18.17 | 966,852 | -0.88(-4.62%) |
Apr 29, 2010 | 18.93 | 19.09 | 18.57 | 19.05 | 452,429 | +0.29(+1.55%) |
Apr 28, 2010 | 18.80 | 19.00 | 18.53 | 18.76 | 404,006 | +0.13(+0.70%) |
Apr 27, 2010 | 19.05 | 19.26 | 18.56 | 18.63 | 860,860 | -0.54(-2.82%) |
Apr 26, 2010 | 19.04 | 19.33 | 18.99 | 19.17 | 854,846 | +0.14(+0.74%) |
Apr 23, 2010 | 19.20 | 19.37 | 18.89 | 19.03 | 730,307 | -0.21(-1.09%) |
Apr 22, 2010 | 18.60 | 19.27 | 18.26 | 19.24 | 871,840 | +0.46(+2.45%) |
Apr 21, 2010 | 19.18 | 19.28 | 18.54 | 18.78 | 596,406 | -0.35(-1.83%) |
Apr 20, 2010 | 18.75 | 19.14 | 18.75 | 19.13 | 665,965 | +0.47(+2.52%) |
Apr 19, 2010 | 18.84 | 18.96 | 18.30 | 18.66 | 847,978 | -0.19(-1.01%) |
Apr 16, 2010 | 19.14 | 19.32 | 18.61 | 18.85 | 1,258,514 | -0.34(-1.77%) |
Apr 15, 2010 | 19.23 | 19.41 | 19.05 | 19.19 | 1,947,716 | -0.24(-1.24%) |
Apr 14, 2010 | 18.46 | 19.45 | 18.44 | 19.43 | 1,307,022 | +1.10(+6.00%) |
Apr 13, 2010 | 18.10 | 18.33 | 17.98 | 18.33 | 958,018 | +0.26(+1.44%) |
Apr 12, 2010 | 18.22 | 18.25 | 18.00 | 18.07 | 483,369 | -0.17(-0.93%) |
Apr 09, 2010 | 17.87 | 18.25 | 17.75 | 18.24 | 720,734 | +0.38(+2.13%) |
Apr 08, 2010 | 17.98 | 18.02 | 17.77 | 17.86 | 429,153 | -0.26(-1.43%) |
Apr 07, 2010 | 17.95 | 18.20 | 17.89 | 18.12 | 606,018 | +0.08(+0.44%) |
Apr 06, 2010 | 17.83 | 18.08 | 17.69 | 18.04 | 725,703 | +0.08(+0.45%) |
Apr 05, 2010 | 17.57 | 18.00 | 17.47 | 17.96 | 496,553 | +0.40(+2.28%) |