Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 15.12 | 15.76 | 14.80 | 14.94 | 853,725 | -0.05(-0.33%) |
Jun 29, 2010 | 15.58 | 15.58 | 14.87 | 14.99 | 1,172,138 | -0.98(-6.14%) |
Jun 25, 2010 | 15.40 | 15.97 | 15.05 | 15.97 | 1,440,455 | +0.60(+3.90%) |
Jun 24, 2010 | 16.00 | 16.09 | 15.30 | 15.37 | 994,036 | -0.80(-4.95%) |
Jun 23, 2010 | 16.33 | 16.34 | 15.70 | 16.17 | 1,229,658 | -0.27(-1.64%) |
Jun 22, 2010 | 16.72 | 17.05 | 16.20 | 16.44 | 767,114 | -0.26(-1.56%) |
Jun 21, 2010 | 17.41 | 17.70 | 16.55 | 16.70 | 1,060,957 | -0.45(-2.62%) |
Jun 18, 2010 | 17.37 | 17.40 | 17.00 | 17.15 | 1,014,282 | -0.14(-0.81%) |
Jun 17, 2010 | 17.59 | 17.78 | 16.93 | 17.29 | 1,546,776 | -0.24(-1.37%) |
Jun 16, 2010 | 18.07 | 18.15 | 17.40 | 17.53 | 2,092,523 | -0.64(-3.55%) |
Jun 15, 2010 | 17.39 | 18.35 | 17.00 | 18.18 | 2,563,345 | +1.19(+6.97%) |
Jun 14, 2010 | 17.12 | 17.51 | 16.92 | 16.99 | 2,034,683 | +0.14(+0.83%) |
Jun 11, 2010 | 16.13 | 16.89 | 15.97 | 16.85 | 1,004,139 | +0.41(+2.49%) |
Jun 10, 2010 | 16.23 | 16.57 | 15.99 | 16.44 | 1,340,278 | +0.63(+3.98%) |
Jun 09, 2010 | 16.20 | 16.43 | 15.60 | 15.81 | 1,191,641 | -0.14(-0.88%) |
Jun 08, 2010 | 15.67 | 16.00 | 15.03 | 15.95 | 2,045,956 | +0.42(+2.70%) |
Jun 07, 2010 | 16.69 | 16.69 | 15.42 | 15.53 | 2,517,165 | -1.23(-7.34%) |
Jun 04, 2010 | 15.98 | 17.40 | 15.87 | 16.76 | 4,535,430 | +0.19(+1.15%) |
Jun 03, 2010 | 15.91 | 16.65 | 15.12 | 16.57 | 3,115,739 | +0.93(+5.95%) |
Jun 02, 2010 | 13.98 | 15.74 | 13.92 | 15.64 | 3,217,227 | +1.76(+12.68%) |
Jun 01, 2010 | 14.75 | 14.85 | 13.88 | 13.88 | 1,274,846 | -1.04(-6.97%) |
May 28, 2010 | 15.02 | 15.49 | 14.76 | 14.92 | 992,837 | -0.10(-0.67%) |
May 27, 2010 | 15.01 | 15.25 | 14.79 | 15.02 | 1,140,552 | +0.43(+2.95%) |
May 26, 2010 | 15.07 | 15.14 | 14.45 | 14.59 | 1,294,028 | +0.17(+1.18%) |
May 25, 2010 | 14.00 | 14.65 | 13.48 | 14.42 | 1,764,575 | -0.00(-0.03%) |
May 24, 2010 | 14.49 | 14.94 | 14.40 | 14.42 | 954,327 | +0.02(+0.17%) |
May 21, 2010 | 14.00 | 14.98 | 13.68 | 14.40 | 2,487,303 | -0.11(-0.76%) |
May 20, 2010 | 14.48 | 15.17 | 14.05 | 14.51 | 2,033,151 | -0.69(-4.54%) |
May 19, 2010 | 15.32 | 15.50 | 14.41 | 15.20 | 2,006,369 | -0.41(-2.63%) |
May 18, 2010 | 16.29 | 16.44 | 15.48 | 15.61 | 1,596,314 | -0.34(-2.13%) |
May 17, 2010 | 16.97 | 17.16 | 15.39 | 15.95 | 2,309,023 | -0.80(-4.78%) |
May 14, 2010 | 17.05 | 17.28 | 16.35 | 16.75 | 2,220,720 | -0.65(-3.74%) |
May 13, 2010 | 17.86 | 18.50 | 17.36 | 17.40 | 4,821,925 | +0.58(+3.45%) |
May 12, 2010 | 16.88 | 16.90 | 16.40 | 16.82 | 2,543,165 | +0.74(+4.60%) |
May 11, 2010 | 16.59 | 16.65 | 15.12 | 16.08 | 2,118,054 | +0.54(+3.47%) |
May 10, 2010 | 15.07 | 15.71 | 14.86 | 15.54 | 2,826,401 | +1.47(+10.45%) |
May 07, 2010 | 15.37 | 16.15 | 13.65 | 14.07 | 6,380,518 | -2.09(-12.93%) |
May 06, 2010 | 17.15 | 17.47 | 14.96 | 16.16 | 2,105,693 | -0.98(-5.72%) |
May 05, 2010 | 17.42 | 17.88 | 16.31 | 17.14 | 2,216,502 | -0.71(-3.98%) |
May 04, 2010 | 18.50 | 18.53 | 17.67 | 17.85 | 2,013,505 | -1.04(-5.51%) |
May 03, 2010 | 17.97 | 19.21 | 17.96 | 18.89 | 2,309,522 | +1.27(+7.21%) |
Apr 30, 2010 | 19.04 | 19.09 | 17.35 | 17.62 | 2,170,526 | -1.01(-5.42%) |
Apr 29, 2010 | 18.80 | 18.90 | 18.43 | 18.63 | 889,699 | +0.02(+0.11%) |
Apr 28, 2010 | 18.50 | 18.87 | 17.78 | 18.61 | 1,765,457 | +0.48(+2.65%) |
Apr 27, 2010 | 19.58 | 19.60 | 17.99 | 18.13 | 2,630,106 | -1.50(-7.64%) |
Apr 26, 2010 | 21.59 | 21.60 | 19.18 | 19.63 | 3,941,096 | -1.95(-9.04%) |
Apr 23, 2010 | 20.67 | 21.87 | 20.45 | 21.58 | 2,353,236 | +1.04(+5.06%) |
Apr 22, 2010 | 19.62 | 20.55 | 19.10 | 20.54 | 2,001,237 | +1.07(+5.50%) |
Apr 21, 2010 | 19.60 | 19.89 | 19.21 | 19.47 | 728,173 | -0.05(-0.26%) |
Apr 20, 2010 | 19.00 | 19.52 | 18.94 | 19.52 | 856,158 | +0.58(+3.06%) |
Apr 19, 2010 | 19.25 | 19.58 | 18.50 | 18.94 | 1,458,162 | -0.65(-3.32%) |
Apr 16, 2010 | 20.01 | 20.10 | 19.09 | 19.59 | 1,351,553 | -0.57(-2.83%) |
Apr 15, 2010 | 20.64 | 20.65 | 20.03 | 20.16 | 1,051,632 | -0.61(-2.94%) |
Apr 14, 2010 | 20.63 | 21.00 | 20.52 | 20.77 | 1,459,261 | +0.28(+1.37%) |
Apr 13, 2010 | 19.85 | 20.58 | 19.80 | 20.49 | 1,988,076 | +0.67(+3.38%) |
Apr 12, 2010 | 19.56 | 20.81 | 19.41 | 19.82 | 5,085,648 | -1.64(-7.64%) |
Apr 09, 2010 | 21.74 | 21.85 | 21.29 | 21.46 | 817,020 | -0.18(-0.83%) |
Apr 08, 2010 | 21.59 | 21.85 | 21.05 | 21.64 | 1,445,399 | -0.23(-1.05%) |
Apr 07, 2010 | 22.67 | 22.67 | 21.70 | 21.87 | 1,964,375 | -0.79(-3.49%) |
Apr 06, 2010 | 22.80 | 23.04 | 22.35 | 22.66 | 1,870,723 | -0.81(-3.45%) |
Apr 05, 2010 | 23.11 | 23.65 | 22.85 | 23.47 | 1,036,497 | +0.65(+2.85%) |