Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 15.37 | 16.03 | 15.37 | 15.46 | 244,088 | +0.06(+0.37%) |
Jun 29, 2010 | 15.63 | 15.75 | 15.32 | 15.41 | 173,617 | -0.63(-3.94%) |
Jun 25, 2010 | 15.82 | 16.15 | 15.64 | 16.04 | 342,436 | +0.22(+1.38%) |
Jun 24, 2010 | 16.37 | 16.60 | 15.81 | 15.82 | 217,999 | -0.50(-3.08%) |
Jun 23, 2010 | 16.56 | 16.88 | 16.22 | 16.32 | 119,348 | -0.23(-1.37%) |
Jun 22, 2010 | 17.07 | 17.31 | 16.49 | 16.55 | 145,157 | -0.40(-2.34%) |
Jun 21, 2010 | 16.90 | 17.24 | 16.78 | 16.94 | 171,062 | +0.07(+0.43%) |
Jun 18, 2010 | 17.37 | 17.37 | 16.80 | 16.87 | 533,239 | -0.46(-2.66%) |
Jun 17, 2010 | 17.44 | 17.46 | 17.21 | 17.33 | 72,922 | +0.03(+0.19%) |
Jun 16, 2010 | 17.16 | 17.44 | 17.03 | 17.30 | 210,018 | +0.01(+0.05%) |
Jun 15, 2010 | 17.24 | 17.34 | 17.04 | 17.29 | 141,133 | +0.20(+1.19%) |
Jun 14, 2010 | 16.94 | 17.21 | 16.80 | 17.09 | 279,180 | +0.29(+1.74%) |
Jun 11, 2010 | 16.69 | 16.88 | 16.69 | 16.80 | 171,998 | -0.10(-0.58%) |
Jun 10, 2010 | 16.82 | 17.08 | 16.66 | 16.90 | 272,237 | +0.65(+3.99%) |
Jun 09, 2010 | 16.61 | 16.80 | 16.22 | 16.25 | 203,751 | -0.36(-2.19%) |
Jun 08, 2010 | 16.56 | 17.19 | 16.23 | 16.61 | 308,380 | +0.19(+1.13%) |
Jun 07, 2010 | 16.79 | 16.90 | 16.35 | 16.43 | 167,936 | -0.23(-1.41%) |
Jun 04, 2010 | 17.06 | 17.33 | 16.61 | 16.66 | 167,789 | -0.79(-4.50%) |
Jun 03, 2010 | 16.91 | 17.47 | 16.88 | 17.45 | 355,752 | +0.63(+3.76%) |
Jun 02, 2010 | 16.68 | 16.97 | 16.65 | 16.82 | 273,015 | +0.15(+0.92%) |
Jun 01, 2010 | 16.90 | 17.26 | 16.57 | 16.66 | 143,035 | -0.38(-2.23%) |
May 28, 2010 | 17.15 | 17.15 | 16.69 | 17.04 | 158,191 | -0.11(-0.61%) |
May 27, 2010 | 16.60 | 17.16 | 16.51 | 17.15 | 177,261 | +0.75(+4.60%) |
May 26, 2010 | 15.79 | 16.42 | 15.77 | 16.39 | 377,048 | +0.75(+4.82%) |
May 25, 2010 | 15.62 | 15.77 | 15.36 | 15.64 | 194,854 | -0.11(-0.72%) |
May 24, 2010 | 15.61 | 15.86 | 15.48 | 15.75 | 143,347 | +0.08(+0.52%) |
May 21, 2010 | 15.81 | 15.93 | 15.28 | 15.67 | 405,076 | -0.32(-2.03%) |
May 20, 2010 | 15.95 | 16.34 | 15.84 | 16.00 | 201,302 | -0.42(-2.57%) |
May 19, 2010 | 16.81 | 16.81 | 16.39 | 16.42 | 137,261 | -0.31(-1.84%) |
May 18, 2010 | 16.82 | 17.07 | 16.59 | 16.73 | 275,586 | +0.07(+0.44%) |
May 17, 2010 | 16.70 | 16.80 | 16.34 | 16.65 | 396,772 | +0.08(+0.49%) |
May 14, 2010 | 16.49 | 16.78 | 16.19 | 16.57 | 571,388 | -0.02(-0.10%) |
May 13, 2010 | 16.43 | 16.72 | 16.43 | 16.59 | 174,582 | -0.02(-0.15%) |
May 12, 2010 | 16.77 | 17.01 | 16.55 | 16.61 | 344,733 | -0.05(-0.29%) |
May 11, 2010 | 16.69 | 16.86 | 15.57 | 16.66 | 448,575 | +0.85(+5.38%) |
May 10, 2010 | 15.17 | 15.81 | 15.06 | 15.81 | 379,569 | +1.18(+8.09%) |
May 07, 2010 | 14.91 | 15.00 | 14.22 | 14.63 | 204,199 | -0.27(-1.80%) |
May 06, 2010 | 14.95 | 15.05 | 14.35 | 14.89 | 256,542 | -0.18(-1.18%) |
May 05, 2010 | 15.04 | 15.15 | 14.89 | 15.07 | 82,544 | -0.13(-0.85%) |
May 04, 2010 | 15.54 | 15.62 | 15.19 | 15.20 | 105,513 | -0.39(-2.49%) |
May 03, 2010 | 15.62 | 15.68 | 15.42 | 15.59 | 92,414 | +0.02(+0.16%) |
Apr 30, 2010 | 15.64 | 15.79 | 15.57 | 15.57 | 109,902 | -0.11(-0.72%) |
Apr 29, 2010 | 15.63 | 15.74 | 15.39 | 15.68 | 129,897 | +0.12(+0.78%) |
Apr 28, 2010 | 15.59 | 15.66 | 15.36 | 15.56 | 82,407 | +0.04(+0.26%) |
Apr 27, 2010 | 15.77 | 15.92 | 15.41 | 15.52 | 95,005 | -0.36(-2.25%) |
Apr 26, 2010 | 15.87 | 15.96 | 15.71 | 15.88 | 65,094 | -0.11(-0.66%) |
Apr 23, 2010 | 15.91 | 15.99 | 15.75 | 15.98 | 104,767 | +0.09(+0.56%) |
Apr 22, 2010 | 15.66 | 15.92 | 15.54 | 15.89 | 73,160 | +0.17(+1.08%) |
Apr 21, 2010 | 15.93 | 15.99 | 15.70 | 15.72 | 83,559 | -0.24(-1.47%) |
Apr 20, 2010 | 15.76 | 15.97 | 15.65 | 15.96 | 121,536 | +0.19(+1.18%) |
Apr 19, 2010 | 15.91 | 15.97 | 15.57 | 15.77 | 64,297 | -0.21(-1.32%) |
Apr 16, 2010 | 16.00 | 16.20 | 15.74 | 15.98 | 142,317 | -0.03(-0.20%) |
Apr 15, 2010 | 15.88 | 16.06 | 15.79 | 16.01 | 98,541 | +0.14(+0.87%) |
Apr 14, 2010 | 15.97 | 16.02 | 15.72 | 15.88 | 107,940 | -0.03(-0.20%) |
Apr 13, 2010 | 15.92 | 16.19 | 15.75 | 15.91 | 136,969 | -0.09(-0.56%) |
Apr 12, 2010 | 16.03 | 16.11 | 15.88 | 16.00 | 183,830 | -0.11(-0.70%) |
Apr 09, 2010 | 16.13 | 16.47 | 15.96 | 16.11 | 423,107 | -0.66(-3.91%) |
Apr 08, 2010 | 16.62 | 16.86 | 16.30 | 16.77 | 155,102 | +0.03(+0.19%) |
Apr 07, 2010 | 16.66 | 16.83 | 16.35 | 16.73 | 239,088 | -0.03(-0.19%) |
Apr 06, 2010 | 16.53 | 16.91 | 16.45 | 16.77 | 239,504 | +0.23(+1.37%) |
Apr 05, 2010 | 16.31 | 16.75 | 16.31 | 16.54 | 124,804 | +0.22(+1.34%) |