Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 14.60 | 15.29 | 14.55 | 14.60 | 6,835 | -0.35(-2.33%) |
Jun 29, 2010 | 15.41 | 15.44 | 14.83 | 14.95 | 2,222,466 | -0.92(-5.77%) |
Jun 25, 2010 | 15.86 | 16.04 | 15.37 | 15.86 | 1,497,487 | +0.38(+2.43%) |
Jun 24, 2010 | 15.49 | 15.95 | 15.46 | 15.49 | 514 | -0.40(-2.50%) |
Jun 23, 2010 | 16.13 | 16.27 | 15.76 | 15.88 | 1,966,592 | -0.32(-1.97%) |
Jun 22, 2010 | 16.20 | 16.98 | 16.15 | 16.20 | 2,521 | -0.60(-3.55%) |
Jun 21, 2010 | 17.25 | 17.38 | 16.70 | 16.80 | 1,172,701 | -0.12(-0.71%) |
Jun 18, 2010 | 16.92 | 17.07 | 16.76 | 16.92 | 1,224,611 | -0.02(-0.13%) |
Jun 17, 2010 | 16.94 | 17.20 | 16.63 | 16.94 | 489 | -0.01(-0.08%) |
Jun 16, 2010 | 17.01 | 17.21 | 16.89 | 16.95 | 818,632 | -0.27(-1.57%) |
Jun 15, 2010 | 17.22 | 17.34 | 16.80 | 17.22 | 4,384 | +0.37(+2.19%) |
Jun 14, 2010 | 16.51 | 17.05 | 16.26 | 16.85 | 1,304,542 | +0.56(+3.44%) |
Jun 11, 2010 | 15.89 | 16.32 | 15.75 | 16.29 | 678,667 | +0.13(+0.79%) |
Jun 10, 2010 | 16.17 | 16.27 | 15.28 | 16.17 | 4,073 | +1.08(+7.15%) |
Jun 09, 2010 | 15.36 | 15.80 | 14.95 | 15.09 | 1,127,477 | -0.07(-0.47%) |
Jun 08, 2010 | 14.76 | 15.21 | 14.27 | 15.16 | 1,396,342 | +0.52(+3.54%) |
Jun 07, 2010 | 14.94 | 15.44 | 14.63 | 14.64 | 1,648,882 | -0.14(-0.96%) |
Jun 04, 2010 | 14.78 | 15.49 | 14.72 | 14.78 | 2,106,815 | -0.84(-5.40%) |
Jun 03, 2010 | 15.63 | 15.93 | 15.32 | 15.63 | 487 | +0.03(+0.18%) |
Jun 02, 2010 | 15.60 | 15.64 | 15.15 | 15.60 | 1,271,527 | +0.11(+0.69%) |
Jun 01, 2010 | 15.49 | 16.09 | 15.48 | 15.49 | 3,556 | -0.47(-2.93%) |
May 28, 2010 | 15.96 | 16.51 | 15.85 | 15.96 | 1,861,407 | -0.57(-3.43%) |
May 27, 2010 | 15.86 | 16.56 | 15.61 | 16.53 | 1,026,838 | +1.16(+7.57%) |
May 26, 2010 | 15.37 | 15.83 | 15.15 | 15.37 | 3,567 | +0.38(+2.51%) |
May 25, 2010 | 14.67 | 15.01 | 14.27 | 14.99 | 1,598,841 | -0.30(-1.95%) |
May 24, 2010 | 15.68 | 15.93 | 15.27 | 15.29 | 1,080,768 | -0.40(-2.53%) |
May 21, 2010 | 14.62 | 15.72 | 14.50 | 15.68 | 1,598,602 | +0.76(+5.09%) |
May 20, 2010 | 15.04 | 15.59 | 14.90 | 14.93 | 6,566 | -1.10(-6.86%) |
May 19, 2010 | 16.03 | 16.53 | 15.57 | 16.02 | 1,011,617 | -0.09(-0.53%) |
May 18, 2010 | 17.04 | 17.16 | 16.00 | 16.11 | 3,766 | -0.57(-3.40%) |
May 17, 2010 | 16.70 | 17.10 | 16.07 | 16.68 | 899,567 | +0.13(+0.77%) |
May 14, 2010 | 16.55 | 17.44 | 16.29 | 16.55 | 1,247,764 | -1.11(-6.27%) |
May 13, 2010 | 17.92 | 18.10 | 17.51 | 17.66 | 857,636 | -0.31(-1.74%) |
May 12, 2010 | 17.66 | 18.15 | 17.62 | 17.97 | 1,701,873 | +0.40(+2.30%) |
May 11, 2010 | 17.56 | 17.76 | 17.44 | 17.56 | 2,815 | -0.06(-0.32%) |
May 10, 2010 | 17.32 | 17.68 | 17.25 | 17.62 | 1,314,945 | +1.42(+8.76%) |
May 07, 2010 | 16.98 | 17.31 | 16.01 | 16.20 | 2,001,603 | -0.82(-4.83%) |
May 06, 2010 | 17.43 | 17.71 | 15.31 | 17.02 | 2,707,541 | -1.06(-5.88%) |
May 05, 2010 | 17.91 | 18.38 | 17.68 | 18.09 | 1,365,920 | -0.70(-3.70%) |
May 04, 2010 | 19.00 | 19.08 | 18.53 | 18.78 | 1,144,614 | -0.70(-3.57%) |
May 03, 2010 | 18.82 | 19.56 | 18.78 | 19.48 | 1,101,123 | +0.79(+4.21%) |
Apr 30, 2010 | 19.81 | 20.02 | 18.66 | 18.69 | 2,239,088 | -1.18(-5.93%) |
Apr 29, 2010 | 19.14 | 19.91 | 19.14 | 19.87 | 1,505,600 | +0.96(+5.10%) |
Apr 28, 2010 | 18.71 | 19.05 | 18.71 | 18.90 | 1,717,266 | +0.35(+1.91%) |
Apr 27, 2010 | 18.97 | 19.16 | 18.47 | 18.55 | 2,051,320 | -0.57(-3.00%) |
Apr 26, 2010 | 19.32 | 19.75 | 18.93 | 19.12 | 1,564,720 | +0.60(+3.22%) |
Apr 23, 2010 | 18.09 | 18.56 | 17.81 | 18.53 | 1,044,756 | +0.51(+2.83%) |
Apr 22, 2010 | 17.32 | 18.14 | 17.30 | 18.02 | 2,528,780 | +0.07(+0.40%) |
Apr 21, 2010 | 17.32 | 17.99 | 17.32 | 17.95 | 1,765,096 | +0.61(+3.52%) |
Apr 20, 2010 | 16.78 | 17.37 | 16.52 | 17.34 | 1,372,703 | +0.75(+4.53%) |
Apr 19, 2010 | 16.29 | 16.73 | 16.16 | 16.59 | 961,021 | +0.16(+0.95%) |
Apr 16, 2010 | 17.17 | 17.40 | 16.39 | 16.43 | 1,909,496 | -0.77(-4.49%) |
Apr 15, 2010 | 17.67 | 17.73 | 17.18 | 17.20 | 1,077,309 | -0.52(-2.96%) |
Apr 14, 2010 | 17.15 | 17.79 | 17.12 | 17.73 | 1,412,207 | +0.67(+3.95%) |
Apr 13, 2010 | 16.84 | 17.14 | 16.82 | 17.05 | 1,640,674 | +0.14(+0.84%) |
Apr 12, 2010 | 17.02 | 17.07 | 16.71 | 16.91 | 709,078 | -0.07(-0.42%) |
Apr 09, 2010 | 16.93 | 17.02 | 16.67 | 16.98 | 750,202 | +0.06(+0.34%) |
Apr 08, 2010 | 16.91 | 17.16 | 16.78 | 16.93 | 707,129 | -0.06(-0.33%) |
Apr 07, 2010 | 17.20 | 17.33 | 16.86 | 16.98 | 2,225,646 | -0.31(-1.80%) |
Apr 06, 2010 | 17.17 | 17.48 | 17.01 | 17.29 | 1,921,698 | +0.12(+0.70%) |
Apr 05, 2010 | 16.95 | 17.29 | 16.90 | 17.17 | 1,272,910 | +0.34(+2.02%) |