Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 18.64 | 18.95 | 18.45 | 18.45 | 612,149 | +0.01(+0.06%) |
Jun 29, 2010 | 18.86 | 18.90 | 18.31 | 18.44 | 220,841 | -1.25(-6.33%) |
Jun 25, 2010 | 19.68 | 19.75 | 19.30 | 19.68 | 449,137 | +0.20(+1.01%) |
Jun 24, 2010 | 19.86 | 19.86 | 19.38 | 19.49 | 498,389 | -0.61(-3.06%) |
Jun 23, 2010 | 20.06 | 20.32 | 19.82 | 20.10 | 781,604 | +0.13(+0.66%) |
Jun 22, 2010 | 20.24 | 20.42 | 19.87 | 19.97 | 622 | -0.25(-1.23%) |
Jun 21, 2010 | 20.73 | 20.78 | 20.12 | 20.22 | 554,324 | -0.22(-1.07%) |
Jun 18, 2010 | 20.43 | 20.58 | 20.12 | 20.43 | 1,398,311 | +0.41(+2.02%) |
Jun 17, 2010 | 20.02 | 20.13 | 19.81 | 20.03 | 734,355 | +0.16(+0.79%) |
Jun 16, 2010 | 19.55 | 19.95 | 19.47 | 19.87 | 1,075,735 | -0.23(-1.15%) |
Jun 15, 2010 | 19.65 | 20.14 | 19.50 | 20.10 | 687,034 | +1.09(+5.74%) |
Jun 14, 2010 | 19.29 | 19.43 | 19.01 | 19.01 | 691,662 | -0.12(-0.65%) |
Jun 11, 2010 | 18.79 | 19.27 | 18.79 | 19.13 | 1,232,470 | +0.69(+3.75%) |
Jun 10, 2010 | 18.09 | 18.51 | 18.05 | 18.44 | 708,346 | +1.31(+7.63%) |
Jun 09, 2010 | 17.37 | 17.62 | 17.06 | 17.13 | 536,476 | -0.03(-0.18%) |
Jun 08, 2010 | 16.92 | 17.21 | 16.79 | 17.17 | 306,632 | +0.21(+1.23%) |
Jun 07, 2010 | 17.38 | 17.47 | 16.96 | 16.96 | 337,895 | -0.28(-1.60%) |
Jun 04, 2010 | 17.23 | 17.76 | 17.13 | 17.23 | 484,622 | -1.26(-6.83%) |
Jun 03, 2010 | 19.04 | 19.04 | 18.33 | 18.50 | 305,431 | -0.44(-2.30%) |
Jun 02, 2010 | 18.35 | 18.96 | 18.18 | 18.93 | 400,764 | +0.67(+3.67%) |
Jun 01, 2010 | 18.35 | 18.94 | 18.23 | 18.26 | 268,828 | -0.63(-3.34%) |
May 28, 2010 | 18.89 | 20.56 | 18.57 | 18.89 | 1,900,358 | -0.15(-0.77%) |
May 27, 2010 | 18.50 | 19.13 | 18.40 | 19.04 | 458,230 | +1.30(+7.33%) |
May 26, 2010 | 18.40 | 18.52 | 17.72 | 17.74 | 1,943,715 | -0.87(-4.66%) |
May 25, 2010 | 17.84 | 18.65 | 17.73 | 18.61 | 820,936 | +0.00(+0.00%) |
May 24, 2010 | 18.89 | 19.05 | 18.59 | 18.61 | 418,134 | -1.03(-5.24%) |
May 21, 2010 | 18.63 | 19.69 | 18.59 | 19.64 | 633,464 | +1.04(+5.57%) |
May 20, 2010 | 18.48 | 19.05 | 18.34 | 18.60 | 1,056,925 | -0.70(-3.61%) |
May 19, 2010 | 18.99 | 19.37 | 18.79 | 19.30 | 778,624 | +0.52(+2.76%) |
May 18, 2010 | 19.59 | 19.77 | 18.58 | 18.78 | 1,291,175 | -0.24(-1.27%) |
May 17, 2010 | 19.03 | 19.16 | 18.43 | 19.02 | 443,720 | -0.02(-0.09%) |
May 14, 2010 | 19.04 | 19.69 | 18.67 | 19.04 | 623,462 | -1.17(-5.79%) |
May 13, 2010 | 20.43 | 20.62 | 20.21 | 20.21 | 523,725 | -0.71(-3.39%) |
May 12, 2010 | 20.83 | 21.18 | 20.78 | 20.92 | 1,969,734 | +0.20(+0.95%) |
May 11, 2010 | 21.10 | 21.24 | 20.70 | 20.72 | 1,661,128 | -0.81(-3.76%) |
May 10, 2010 | 21.38 | 21.53 | 21.22 | 21.53 | 3,914,895 | +2.73(+14.55%) |
May 07, 2010 | 19.25 | 19.46 | 18.17 | 18.80 | 2,972,720 | +0.15(+0.78%) |
May 06, 2010 | 19.87 | 20.02 | 18.04 | 18.65 | 1,012,345 | -1.40(-6.96%) |
May 05, 2010 | 20.15 | 20.41 | 20.00 | 20.05 | 545,855 | -0.68(-3.26%) |
May 04, 2010 | 21.20 | 21.20 | 20.64 | 20.72 | 851,859 | -1.61(-7.21%) |
May 03, 2010 | 22.26 | 22.42 | 22.17 | 22.33 | 250,005 | +0.04(+0.18%) |
Apr 30, 2010 | 22.53 | 22.69 | 22.29 | 22.29 | 163,159 | +0.01(+0.03%) |
Apr 29, 2010 | 22.19 | 22.49 | 22.12 | 22.29 | 263,083 | +0.71(+3.31%) |
Apr 28, 2010 | 22.11 | 22.17 | 21.17 | 21.57 | 1,455,932 | -0.42(-1.92%) |
Apr 27, 2010 | 22.73 | 23.01 | 21.94 | 21.99 | 517,296 | -1.43(-6.10%) |
Apr 26, 2010 | 23.48 | 23.56 | 23.27 | 23.42 | 301,491 | -0.23(-0.97%) |
Apr 23, 2010 | 23.40 | 23.69 | 23.33 | 23.65 | 79,345 | +0.20(+0.86%) |
Apr 22, 2010 | 23.24 | 23.50 | 23.06 | 23.45 | 1,154,162 | -0.44(-1.86%) |
Apr 21, 2010 | 24.02 | 24.13 | 23.80 | 23.89 | 300,149 | -0.60(-2.44%) |
Apr 20, 2010 | 24.55 | 24.60 | 24.43 | 24.49 | 149,361 | +0.07(+0.28%) |
Apr 19, 2010 | 24.21 | 24.43 | 24.12 | 24.42 | 341,974 | -0.25(-1.03%) |
Apr 16, 2010 | 24.96 | 25.05 | 24.37 | 24.68 | 275,416 | -0.60(-2.39%) |
Apr 15, 2010 | 25.01 | 25.33 | 25.01 | 25.28 | 162,480 | -0.14(-0.56%) |
Apr 14, 2010 | 25.27 | 25.48 | 25.18 | 25.43 | 309,979 | +0.27(+1.07%) |
Apr 13, 2010 | 25.19 | 25.25 | 24.94 | 25.16 | 120,036 | +0.02(+0.09%) |
Apr 12, 2010 | 25.12 | 25.22 | 25.06 | 25.13 | 299,290 | +0.40(+1.62%) |
Apr 09, 2010 | 24.12 | 24.82 | 24.12 | 24.73 | 1,948,742 | +0.80(+3.36%) |
Apr 08, 2010 | 23.68 | 24.00 | 23.57 | 23.93 | 296,382 | -0.08(-0.33%) |
Apr 07, 2010 | 24.10 | 24.19 | 23.90 | 24.01 | 482,347 | -0.12(-0.49%) |
Apr 06, 2010 | 23.79 | 24.15 | 23.76 | 24.13 | 1,063,464 | -0.13(-0.53%) |
Apr 05, 2010 | 24.37 | 24.49 | 24.22 | 24.25 | 1,147,651 | -0.08(-0.35%) |