Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.00 | 16.35 | 15.91 | 16.00 | 3,089 | +0.02(+0.12%) |
Jun 29, 2010 | 16.18 | 16.38 | 15.83 | 15.98 | 806,348 | -1.12(-6.55%) |
Jun 25, 2010 | 17.10 | 17.22 | 16.58 | 17.10 | 651,172 | -0.06(-0.34%) |
Jun 24, 2010 | 17.16 | 17.56 | 16.88 | 17.16 | 166 | -0.14(-0.80%) |
Jun 23, 2010 | 16.56 | 17.45 | 16.52 | 17.29 | 563,923 | +0.76(+4.58%) |
Jun 22, 2010 | 16.54 | 17.45 | 16.46 | 16.54 | 817 | -0.41(-2.43%) |
Jun 21, 2010 | 17.49 | 17.69 | 16.85 | 16.95 | 573,889 | -0.28(-1.60%) |
Jun 18, 2010 | 17.23 | 18.04 | 17.14 | 17.23 | 1,006,026 | -0.61(-3.42%) |
Jun 17, 2010 | 17.83 | 18.38 | 17.32 | 17.83 | 158 | -0.54(-2.94%) |
Jun 16, 2010 | 18.23 | 18.66 | 18.07 | 18.38 | 234,828 | -0.14(-0.74%) |
Jun 15, 2010 | 18.51 | 18.53 | 17.79 | 18.51 | 1,420 | +0.63(+3.52%) |
Jun 14, 2010 | 18.13 | 18.34 | 17.78 | 17.88 | 381,494 | -0.02(-0.11%) |
Jun 11, 2010 | 17.49 | 18.04 | 17.49 | 17.90 | 415,570 | +0.00(+0.00%) |
Jun 10, 2010 | 17.90 | 18.09 | 16.91 | 17.90 | 1,319 | +0.26(+1.45%) |
Jun 09, 2010 | 17.94 | 18.21 | 17.48 | 17.65 | 533,429 | -0.12(-0.66%) |
Jun 08, 2010 | 17.55 | 17.93 | 17.21 | 17.77 | 997,845 | +0.24(+1.35%) |
Jun 07, 2010 | 19.06 | 19.17 | 17.50 | 17.53 | 1,001,281 | -1.46(-7.71%) |
Jun 04, 2010 | 18.99 | 20.05 | 18.82 | 18.99 | 761,950 | -1.53(-7.47%) |
Jun 03, 2010 | 20.53 | 21.01 | 20.25 | 20.53 | 344,448 | -0.19(-0.90%) |
Jun 02, 2010 | 20.71 | 20.77 | 19.90 | 20.71 | 433,818 | +0.83(+4.15%) |
Jun 01, 2010 | 19.89 | 20.73 | 19.89 | 19.89 | 1,152 | -1.12(-5.33%) |
May 28, 2010 | 21.01 | 21.41 | 20.62 | 21.01 | 373,740 | -0.26(-1.20%) |
May 27, 2010 | 21.07 | 21.26 | 20.42 | 21.26 | 382,603 | +0.75(+3.64%) |
May 26, 2010 | 20.52 | 21.27 | 20.32 | 20.52 | 1,156 | -0.10(-0.48%) |
May 25, 2010 | 19.61 | 20.72 | 19.36 | 20.62 | 942,742 | +0.23(+1.11%) |
May 24, 2010 | 20.68 | 21.22 | 20.31 | 20.39 | 334,537 | -0.38(-1.84%) |
May 21, 2010 | 19.97 | 21.10 | 19.85 | 20.77 | 873,368 | +0.21(+1.00%) |
May 20, 2010 | 20.51 | 21.19 | 20.40 | 20.57 | 659,108 | -0.98(-4.56%) |
May 19, 2010 | 21.82 | 22.46 | 21.13 | 21.55 | 411,456 | -0.41(-1.88%) |
May 18, 2010 | 22.80 | 23.21 | 21.87 | 21.96 | 530,465 | -0.44(-1.97%) |
May 17, 2010 | 22.03 | 22.42 | 21.19 | 22.40 | 728,324 | +0.52(+2.38%) |
May 14, 2010 | 21.88 | 22.13 | 21.43 | 21.88 | 485,269 | -0.51(-2.28%) |
May 13, 2010 | 23.46 | 23.51 | 22.12 | 22.39 | 772,899 | -1.24(-5.24%) |
May 12, 2010 | 22.95 | 23.70 | 22.93 | 23.63 | 842,254 | +0.81(+3.53%) |
May 11, 2010 | 23.55 | 23.83 | 22.76 | 22.83 | 631,435 | -0.52(-2.23%) |
May 10, 2010 | 23.11 | 23.39 | 23.03 | 23.35 | 1,022,942 | +2.44(+11.65%) |
May 07, 2010 | 21.61 | 22.00 | 20.59 | 20.91 | 1,118,137 | -0.70(-3.23%) |
May 06, 2010 | 22.24 | 23.10 | 20.44 | 21.61 | 1,340,817 | -0.50(-2.27%) |
May 05, 2010 | 21.86 | 22.78 | 21.52 | 22.11 | 2,734,907 | -0.84(-3.68%) |
May 04, 2010 | 24.27 | 24.39 | 22.86 | 22.95 | 959,167 | -1.71(-6.93%) |
May 03, 2010 | 23.48 | 25.00 | 23.32 | 24.66 | 879,843 | +1.30(+5.55%) |
Apr 30, 2010 | 24.96 | 24.96 | 23.36 | 23.37 | 672,299 | -1.02(-4.19%) |
Apr 29, 2010 | 23.63 | 24.55 | 23.63 | 24.39 | 1,214,583 | +2.08(+9.34%) |
Apr 28, 2010 | 22.11 | 22.67 | 21.81 | 22.31 | 383,671 | +0.28(+1.25%) |
Apr 27, 2010 | 22.50 | 22.96 | 21.93 | 22.03 | 435,763 | -0.74(-3.24%) |
Apr 26, 2010 | 23.51 | 23.79 | 22.64 | 22.77 | 392,800 | -0.62(-2.65%) |
Apr 23, 2010 | 21.92 | 23.67 | 21.83 | 23.39 | 1,497,005 | +1.48(+6.77%) |
Apr 22, 2010 | 20.43 | 21.91 | 20.07 | 21.90 | 637,900 | +1.20(+5.79%) |
Apr 21, 2010 | 20.30 | 20.74 | 20.23 | 20.70 | 238,631 | +0.40(+1.98%) |
Apr 20, 2010 | 19.78 | 20.30 | 19.73 | 20.30 | 318,609 | +0.55(+2.79%) |
Apr 19, 2010 | 19.95 | 20.32 | 19.48 | 19.75 | 352,471 | -0.28(-1.42%) |
Apr 16, 2010 | 20.73 | 20.86 | 19.93 | 20.04 | 494,850 | -0.67(-3.23%) |
Apr 15, 2010 | 20.78 | 20.88 | 20.62 | 20.70 | 252,980 | -0.09(-0.43%) |
Apr 14, 2010 | 19.81 | 20.87 | 19.74 | 20.79 | 724,757 | +1.06(+5.38%) |
Apr 13, 2010 | 19.86 | 20.04 | 19.61 | 19.73 | 343,678 | -0.16(-0.79%) |
Apr 12, 2010 | 19.77 | 19.94 | 19.53 | 19.89 | 522,280 | +0.19(+0.95%) |
Apr 09, 2010 | 19.65 | 19.75 | 19.48 | 19.70 | 1,137,571 | +0.06(+0.30%) |
Apr 08, 2010 | 20.08 | 20.08 | 19.58 | 19.64 | 903,995 | -0.47(-2.34%) |
Apr 07, 2010 | 20.51 | 20.51 | 20.00 | 20.11 | 463,620 | -0.15(-0.73%) |
Apr 06, 2010 | 20.70 | 20.83 | 20.25 | 20.26 | 514,707 | -0.66(-3.15%) |
Apr 05, 2010 | 20.71 | 21.05 | 20.46 | 20.92 | 417,065 | +0.26(+1.24%) |