Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.01 | 16.08 | 15.73 | 15.74 | 476,023 | -0.26(-1.62%) |
Jun 29, 2010 | 16.30 | 16.30 | 15.85 | 16.00 | 468,368 | -0.51(-3.08%) |
Jun 25, 2010 | 16.15 | 16.68 | 15.85 | 16.51 | 822,085 | +0.49(+3.07%) |
Jun 24, 2010 | 15.17 | 16.53 | 15.17 | 16.02 | 937,872 | -0.13(-0.83%) |
Jun 23, 2010 | 16.43 | 16.53 | 15.98 | 16.15 | 331,749 | -0.25(-1.53%) |
Jun 22, 2010 | 16.72 | 17.26 | 16.39 | 16.40 | 291,580 | -0.33(-1.99%) |
Jun 21, 2010 | 17.04 | 17.14 | 16.53 | 16.73 | 318,759 | -0.06(-0.35%) |
Jun 18, 2010 | 16.68 | 17.02 | 16.50 | 16.79 | 860,340 | +0.13(+0.75%) |
Jun 17, 2010 | 16.55 | 16.68 | 16.21 | 16.67 | 355,853 | +0.22(+1.32%) |
Jun 16, 2010 | 16.25 | 16.59 | 16.06 | 16.45 | 193,995 | +0.03(+0.20%) |
Jun 15, 2010 | 16.25 | 16.46 | 16.05 | 16.42 | 295,672 | +0.33(+2.07%) |
Jun 14, 2010 | 16.18 | 16.44 | 16.03 | 16.08 | 204,822 | +0.13(+0.78%) |
Jun 11, 2010 | 15.64 | 15.99 | 15.38 | 15.96 | 238,562 | +0.11(+0.68%) |
Jun 10, 2010 | 15.55 | 15.88 | 15.19 | 15.85 | 469,342 | +0.57(+3.71%) |
Jun 09, 2010 | 15.21 | 15.68 | 15.00 | 15.28 | 285,062 | +0.23(+1.50%) |
Jun 08, 2010 | 15.17 | 15.33 | 14.75 | 15.06 | 700,149 | -0.01(-0.06%) |
Jun 07, 2010 | 15.40 | 15.55 | 15.05 | 15.07 | 470,838 | -0.25(-1.63%) |
Jun 04, 2010 | 15.94 | 16.08 | 15.27 | 15.32 | 693,850 | -0.96(-5.89%) |
Jun 03, 2010 | 16.19 | 16.51 | 16.08 | 16.28 | 441,529 | +0.01(+0.05%) |
Jun 02, 2010 | 16.08 | 16.28 | 15.73 | 16.27 | 328,576 | +0.34(+2.15%) |
Jun 01, 2010 | 15.98 | 16.23 | 15.70 | 15.93 | 743,130 | -0.12(-0.73%) |
May 28, 2010 | 16.23 | 16.25 | 15.75 | 16.04 | 423,621 | -0.18(-1.13%) |
May 27, 2010 | 15.97 | 16.23 | 15.59 | 16.23 | 495,774 | +0.64(+4.12%) |
May 26, 2010 | 15.79 | 16.25 | 15.57 | 15.58 | 618,668 | -0.18(-1.15%) |
May 25, 2010 | 15.40 | 15.80 | 15.05 | 15.77 | 604,283 | -0.02(-0.11%) |
May 24, 2010 | 16.17 | 16.30 | 15.70 | 15.78 | 448,027 | -0.41(-2.52%) |
May 21, 2010 | 15.64 | 16.50 | 15.57 | 16.19 | 630,084 | +0.40(+2.53%) |
May 20, 2010 | 15.36 | 16.13 | 15.29 | 15.79 | 616,918 | -0.42(-2.62%) |
May 19, 2010 | 16.97 | 17.08 | 16.10 | 16.22 | 522,347 | -0.81(-4.75%) |
May 18, 2010 | 17.43 | 17.65 | 16.98 | 17.02 | 208,728 | -0.17(-0.97%) |
May 17, 2010 | 17.22 | 17.50 | 16.82 | 17.19 | 549,230 | +0.10(+0.59%) |
May 14, 2010 | 17.15 | 17.18 | 16.95 | 17.09 | 277,025 | -0.13(-0.77%) |
May 13, 2010 | 16.94 | 17.46 | 16.80 | 17.22 | 505,138 | +0.18(+1.08%) |
May 12, 2010 | 16.88 | 17.16 | 16.71 | 17.04 | 731,400 | +0.21(+1.24%) |
May 11, 2010 | 16.88 | 16.98 | 16.36 | 16.83 | 404,657 | +0.17(+1.00%) |
May 10, 2010 | 16.69 | 17.09 | 16.26 | 16.67 | 577,484 | +0.42(+2.62%) |
May 07, 2010 | 16.60 | 17.14 | 16.10 | 16.24 | 518,997 | -0.45(-2.70%) |
May 06, 2010 | 17.00 | 17.28 | 16.00 | 16.69 | 800,291 | -0.46(-2.67%) |
May 05, 2010 | 17.35 | 17.51 | 17.07 | 17.15 | 596,085 | -0.33(-1.91%) |
May 04, 2010 | 17.89 | 17.97 | 17.38 | 17.48 | 853,068 | -0.53(-2.92%) |
May 03, 2010 | 17.81 | 18.08 | 17.59 | 18.01 | 357,796 | +0.36(+2.03%) |
Apr 30, 2010 | 18.29 | 18.29 | 17.63 | 17.65 | 821,990 | -0.58(-3.20%) |
Apr 29, 2010 | 17.98 | 18.33 | 17.78 | 18.23 | 399,629 | +0.43(+2.43%) |
Apr 28, 2010 | 17.82 | 18.07 | 17.75 | 17.80 | 461,534 | -0.02(-0.14%) |
Apr 27, 2010 | 18.04 | 18.34 | 17.80 | 17.82 | 441,180 | -0.35(-1.93%) |
Apr 26, 2010 | 18.33 | 18.49 | 18.06 | 18.17 | 298,654 | -0.16(-0.86%) |
Apr 23, 2010 | 18.70 | 18.72 | 18.20 | 18.33 | 724,171 | -0.31(-1.65%) |
Apr 22, 2010 | 17.43 | 18.75 | 17.31 | 18.64 | 1,514,496 | +0.97(+5.47%) |
Apr 21, 2010 | 17.11 | 17.71 | 17.11 | 17.67 | 525,031 | +0.52(+3.01%) |
Apr 20, 2010 | 16.90 | 17.17 | 16.83 | 17.16 | 443,777 | +0.34(+2.03%) |
Apr 19, 2010 | 16.68 | 17.01 | 16.46 | 16.82 | 471,804 | +0.02(+0.10%) |
Apr 16, 2010 | 16.72 | 16.94 | 16.60 | 16.80 | 457,706 | +0.02(+0.10%) |
Apr 15, 2010 | 16.36 | 16.89 | 16.33 | 16.78 | 481,442 | +0.37(+2.23%) |
Apr 14, 2010 | 16.12 | 16.42 | 16.07 | 16.42 | 411,473 | +0.35(+2.18%) |
Apr 13, 2010 | 15.79 | 16.11 | 15.67 | 16.07 | 297,764 | +0.20(+1.26%) |
Apr 12, 2010 | 15.77 | 15.89 | 15.65 | 15.87 | 482,289 | +0.08(+0.53%) |
Apr 09, 2010 | 15.92 | 16.00 | 15.62 | 15.78 | 285,066 | -0.12(-0.79%) |
Apr 08, 2010 | 15.67 | 16.02 | 15.59 | 15.91 | 416,692 | +0.19(+1.22%) |
Apr 07, 2010 | 15.59 | 15.85 | 15.59 | 15.72 | 373,975 | +0.06(+0.37%) |
Apr 06, 2010 | 15.46 | 15.66 | 15.46 | 15.66 | 556,477 | +0.12(+0.80%) |
Apr 05, 2010 | 15.38 | 15.56 | 15.13 | 15.53 | 262,236 | +0.22(+1.41%) |