Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 15.79 | 16.17 | 15.77 | 16.10 | 29,039 | +0.67(+4.34%) |
Jun 29, 2010 | 16.10 | 16.10 | 15.38 | 15.43 | 18,174 | -1.86(-10.76%) |
Jun 25, 2010 | 16.92 | 17.48 | 16.92 | 17.29 | 28,855 | +0.64(+3.84%) |
Jun 24, 2010 | 16.95 | 17.06 | 16.51 | 16.65 | 32,239 | -0.50(-2.92%) |
Jun 23, 2010 | 17.07 | 17.30 | 16.80 | 17.15 | 61,159 | +0.39(+2.33%) |
Jun 22, 2010 | 17.08 | 17.25 | 16.76 | 16.76 | 25,493 | -0.67(-3.84%) |
Jun 21, 2010 | 17.87 | 18.00 | 17.40 | 17.43 | 30,038 | -0.32(-1.80%) |
Jun 18, 2010 | 17.43 | 17.80 | 17.43 | 17.75 | 19,912 | +0.62(+3.62%) |
Jun 17, 2010 | 17.08 | 17.13 | 16.95 | 17.13 | 18,840 | +0.02(+0.12%) |
Jun 16, 2010 | 16.70 | 17.15 | 16.64 | 17.11 | 25,342 | -0.19(-1.10%) |
Jun 15, 2010 | 16.63 | 17.35 | 16.63 | 17.30 | 50,922 | +1.05(+6.46%) |
Jun 14, 2010 | 16.22 | 16.70 | 16.19 | 16.25 | 32,260 | +0.45(+2.85%) |
Jun 11, 2010 | 15.37 | 15.84 | 15.37 | 15.80 | 18,146 | +0.30(+1.94%) |
Jun 10, 2010 | 14.90 | 15.50 | 14.90 | 15.50 | 20,679 | +1.33(+9.39%) |
Jun 09, 2010 | 14.35 | 14.61 | 14.15 | 14.17 | 19,243 | -0.15(-1.05%) |
Jun 08, 2010 | 13.94 | 14.32 | 13.87 | 14.32 | 18,199 | +0.35(+2.51%) |
Jun 07, 2010 | 14.37 | 14.45 | 13.97 | 13.97 | 19,374 | -0.14(-0.99%) |
Jun 04, 2010 | 14.35 | 14.52 | 14.05 | 14.11 | 23,581 | -1.34(-8.67%) |
Jun 03, 2010 | 15.69 | 15.83 | 15.24 | 15.45 | 24,226 | -0.10(-0.64%) |
Jun 02, 2010 | 15.11 | 15.55 | 14.95 | 15.55 | 22,508 | +0.46(+3.05%) |
Jun 01, 2010 | 15.21 | 15.69 | 15.02 | 15.09 | 42,296 | -0.66(-4.19%) |
May 28, 2010 | 16.22 | 16.08 | 15.54 | 15.75 | 23,996 | -0.47(-2.90%) |
May 27, 2010 | 15.70 | 16.24 | 15.65 | 16.22 | 32,468 | +1.59(+10.87%) |
May 26, 2010 | 15.00 | 15.21 | 14.61 | 14.63 | 65,986 | -0.54(-3.56%) |
May 25, 2010 | 14.33 | 15.25 | 14.33 | 15.17 | 92,804 | -0.23(-1.49%) |
May 24, 2010 | 15.52 | 15.71 | 15.40 | 15.40 | 28,323 | -0.99(-6.04%) |
May 21, 2010 | 15.71 | 16.55 | 15.71 | 16.39 | 31,403 | +0.95(+6.15%) |
May 20, 2010 | 15.56 | 15.94 | 15.37 | 15.44 | 38,454 | -0.59(-3.68%) |
May 19, 2010 | 15.80 | 16.11 | 15.66 | 16.03 | 27,817 | -0.03(-0.19%) |
May 18, 2010 | 16.80 | 16.95 | 15.95 | 16.06 | 121,330 | -0.38(-2.31%) |
May 17, 2010 | 16.37 | 16.54 | 15.98 | 16.44 | 24,601 | +0.24(+1.48%) |
May 14, 2010 | 16.14 | 16.30 | 15.63 | 16.20 | 45,575 | -0.90(-5.26%) |
May 13, 2010 | 17.19 | 17.32 | 17.00 | 17.10 | 32,944 | -1.01(-5.58%) |
May 12, 2010 | 17.94 | 18.15 | 17.80 | 18.11 | 62,926 | +0.30(+1.68%) |
May 11, 2010 | 18.00 | 18.05 | 17.78 | 17.81 | 36,094 | -0.68(-3.68%) |
May 10, 2010 | 18.30 | 18.49 | 18.26 | 18.49 | 36,336 | +3.14(+20.46%) |
May 07, 2010 | 15.87 | 15.93 | 14.85 | 15.35 | 41,770 | -0.30(-1.92%) |
May 06, 2010 | 16.81 | 16.83 | 15.04 | 15.65 | 79,950 | -1.64(-9.49%) |
May 05, 2010 | 17.34 | 17.62 | 17.25 | 17.29 | 29,372 | -0.75(-4.16%) |
May 04, 2010 | 18.50 | 18.50 | 17.96 | 18.04 | 41,647 | -1.77(-8.93%) |
May 03, 2010 | 19.80 | 19.88 | 19.60 | 19.81 | 21,550 | +0.20(+1.02%) |
Apr 30, 2010 | 19.95 | 20.08 | 19.60 | 19.61 | 71,497 | -0.11(-0.56%) |
Apr 29, 2010 | 19.69 | 19.80 | 19.55 | 19.72 | 82,210 | +0.04(+0.20%) |
Apr 28, 2010 | 20.20 | 20.20 | 19.36 | 19.68 | 157,192 | +0.02(+0.10%) |
Apr 27, 2010 | 20.65 | 20.84 | 19.65 | 19.66 | 715,198 | -1.69(-7.92%) |
Apr 26, 2010 | 21.54 | 21.61 | 21.35 | 21.35 | 32,873 | -0.40(-1.84%) |
Apr 23, 2010 | 21.40 | 21.76 | 21.32 | 21.75 | 22,858 | -0.14(-0.64%) |
Apr 22, 2010 | 21.53 | 21.89 | 21.43 | 21.89 | 34,107 | -0.19(-0.86%) |
Apr 21, 2010 | 22.25 | 22.35 | 22.00 | 22.08 | 28,682 | -0.55(-2.43%) |
Apr 20, 2010 | 22.54 | 25.65 | 22.46 | 22.63 | 45,158 | +0.21(+0.94%) |
Apr 19, 2010 | 22.20 | 22.50 | 22.14 | 22.42 | 73,660 | -0.33(-1.45%) |
Apr 16, 2010 | 23.16 | 23.37 | 22.45 | 22.75 | 36,253 | -0.70(-2.99%) |
Apr 15, 2010 | 23.30 | 23.55 | 23.30 | 23.45 | 20,103 | -0.31(-1.30%) |
Apr 14, 2010 | 23.35 | 23.80 | 23.35 | 23.76 | 25,503 | +0.94(+4.12%) |
Apr 13, 2010 | 22.70 | 22.94 | 22.60 | 22.82 | 86,342 | +0.20(+0.88%) |
Apr 12, 2010 | 22.55 | 22.80 | 22.55 | 22.62 | 1,555,161 | +0.32(+1.43%) |
Apr 09, 2010 | 21.65 | 22.30 | 21.65 | 22.30 | 57,635 | +0.56(+2.58%) |
Apr 08, 2010 | 21.62 | 21.82 | 21.53 | 21.74 | 52,111 | -0.26(-1.18%) |
Apr 07, 2010 | 22.15 | 22.33 | 21.98 | 22.00 | 103,551 | -0.69(-3.04%) |
Apr 06, 2010 | 22.50 | 22.69 | 22.43 | 22.69 | 17,722 | -0.24(-1.05%) |
Apr 05, 2010 | 22.50 | 22.98 | 22.50 | 22.93 | 21,923 | +0.07(+0.31%) |