Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.95 | 17.11 | 16.68 | 16.71 | 127,332 | -0.32(-1.90%) |
Jun 29, 2010 | 17.36 | 17.40 | 16.93 | 17.03 | 584,777 | -0.77(-4.32%) |
Jun 25, 2010 | 17.80 | 17.92 | 17.33 | 17.80 | 202,582 | +0.36(+2.05%) |
Jun 24, 2010 | 17.57 | 17.63 | 17.36 | 17.44 | 481,688 | -0.18(-1.04%) |
Jun 23, 2010 | 17.52 | 17.76 | 17.42 | 17.63 | 706,415 | +0.06(+0.33%) |
Jun 22, 2010 | 18.01 | 18.04 | 17.55 | 17.57 | 220,139 | -0.33(-1.84%) |
Jun 21, 2010 | 18.23 | 18.29 | 17.81 | 17.90 | 361,912 | -0.15(-0.86%) |
Jun 18, 2010 | 18.05 | 18.11 | 17.81 | 18.05 | 1,767,667 | +0.27(+1.51%) |
Jun 17, 2010 | 17.95 | 17.95 | 17.61 | 17.79 | 650,296 | -0.06(-0.34%) |
Jun 16, 2010 | 18.04 | 18.04 | 17.81 | 17.85 | 343,642 | -0.15(-0.86%) |
Jun 15, 2010 | 17.64 | 18.05 | 17.62 | 18.00 | 403,497 | +0.36(+2.07%) |
Jun 14, 2010 | 17.54 | 17.91 | 17.45 | 17.64 | 632,330 | +0.07(+0.40%) |
Jun 11, 2010 | 17.13 | 17.57 | 17.10 | 17.57 | 482,109 | +0.31(+1.80%) |
Jun 10, 2010 | 16.97 | 17.26 | 16.82 | 17.26 | 756,010 | +0.58(+3.48%) |
Jun 09, 2010 | 16.85 | 17.04 | 16.62 | 16.67 | 890,573 | -0.10(-0.62%) |
Jun 08, 2010 | 17.01 | 17.19 | 16.54 | 16.78 | 1,185,191 | -0.25(-1.44%) |
Jun 07, 2010 | 17.59 | 17.68 | 17.01 | 17.02 | 1,131,637 | -0.36(-2.04%) |
Jun 04, 2010 | 17.38 | 17.91 | 17.31 | 17.38 | 1,139,720 | -0.77(-4.25%) |
Jun 03, 2010 | 18.09 | 18.16 | 17.89 | 18.15 | 908,995 | +0.18(+0.99%) |
Jun 02, 2010 | 17.29 | 17.98 | 17.29 | 17.97 | 749,752 | +0.73(+4.23%) |
Jun 01, 2010 | 17.42 | 17.69 | 17.21 | 17.24 | 892,206 | -0.23(-1.31%) |
May 28, 2010 | 17.47 | 17.73 | 17.38 | 17.47 | 728,951 | -0.05(-0.28%) |
May 27, 2010 | 17.41 | 17.54 | 17.29 | 17.52 | 629,145 | +0.43(+2.54%) |
May 26, 2010 | 17.20 | 17.54 | 17.05 | 17.09 | 812,343 | -0.05(-0.27%) |
May 25, 2010 | 16.84 | 17.15 | 16.47 | 17.13 | 1,826,593 | -0.03(-0.19%) |
May 24, 2010 | 17.19 | 17.46 | 17.11 | 17.17 | 835,043 | -0.07(-0.41%) |
May 21, 2010 | 16.91 | 17.59 | 16.89 | 17.24 | 941,742 | +0.06(+0.34%) |
May 20, 2010 | 17.26 | 17.50 | 17.17 | 17.18 | 1,157,370 | -0.74(-4.13%) |
May 19, 2010 | 17.98 | 18.17 | 17.69 | 17.92 | 1,011,006 | -0.11(-0.63%) |
May 18, 2010 | 18.30 | 18.40 | 17.97 | 18.03 | 1,601,884 | -0.15(-0.83%) |
May 17, 2010 | 18.21 | 18.30 | 17.77 | 18.18 | 1,139,612 | +0.06(+0.34%) |
May 14, 2010 | 18.12 | 18.40 | 17.89 | 18.12 | 1,022,748 | -0.39(-2.11%) |
May 13, 2010 | 18.62 | 18.73 | 18.45 | 18.51 | 781,167 | -0.09(-0.49%) |
May 12, 2010 | 18.20 | 18.62 | 18.20 | 18.60 | 865,606 | +0.43(+2.36%) |
May 11, 2010 | 18.31 | 18.42 | 18.15 | 18.17 | 1,387,011 | +0.24(+1.31%) |
May 10, 2010 | 17.89 | 17.94 | 17.82 | 17.94 | 2,210,434 | +0.66(+3.83%) |
May 07, 2010 | 17.84 | 18.15 | 16.96 | 17.27 | 3,078,292 | -0.75(-4.14%) |
May 06, 2010 | 18.67 | 18.75 | 15.17 | 18.02 | 2,536,950 | -0.42(-2.29%) |
May 05, 2010 | 18.79 | 18.92 | 18.42 | 18.44 | 1,307,948 | -0.79(-4.13%) |
May 04, 2010 | 19.52 | 19.52 | 19.13 | 19.24 | 1,099,621 | -0.56(-2.84%) |
May 03, 2010 | 19.52 | 19.85 | 19.47 | 19.80 | 614,330 | +0.32(+1.64%) |
Apr 30, 2010 | 19.55 | 19.88 | 19.48 | 19.48 | 857,882 | -0.16(-0.82%) |
Apr 29, 2010 | 19.20 | 20.01 | 19.20 | 19.64 | 2,586,780 | +0.56(+2.94%) |
Apr 28, 2010 | 19.05 | 19.16 | 18.99 | 19.08 | 704,950 | +0.06(+0.34%) |
Apr 27, 2010 | 19.18 | 19.47 | 18.99 | 19.01 | 743,933 | -0.24(-1.26%) |
Apr 26, 2010 | 19.38 | 19.57 | 19.26 | 19.26 | 718,157 | -0.14(-0.73%) |
Apr 23, 2010 | 19.10 | 19.42 | 19.08 | 19.40 | 479,122 | +0.33(+1.71%) |
Apr 22, 2010 | 18.99 | 19.12 | 18.74 | 19.07 | 1,136,675 | -0.15(-0.77%) |
Apr 21, 2010 | 19.61 | 19.61 | 19.12 | 19.22 | 854,019 | -0.33(-1.68%) |
Apr 20, 2010 | 19.49 | 19.55 | 19.32 | 19.55 | 342,713 | +0.06(+0.30%) |
Apr 19, 2010 | 19.61 | 19.76 | 19.32 | 19.49 | 619,427 | -0.17(-0.85%) |
Apr 16, 2010 | 19.81 | 19.83 | 19.46 | 19.66 | 1,122,547 | -0.17(-0.84%) |
Apr 15, 2010 | 19.87 | 19.93 | 19.75 | 19.83 | 325,729 | -0.05(-0.26%) |
Apr 14, 2010 | 19.69 | 19.88 | 19.65 | 19.88 | 626,837 | +0.22(+1.13%) |
Apr 13, 2010 | 19.63 | 19.76 | 19.58 | 19.66 | 889,198 | -0.00(-0.02%) |
Apr 12, 2010 | 19.75 | 19.75 | 19.57 | 19.66 | 812,430 | -0.04(-0.20%) |
Apr 09, 2010 | 19.72 | 19.74 | 19.54 | 19.70 | 981,125 | -0.04(-0.20%) |
Apr 08, 2010 | 19.54 | 19.79 | 19.41 | 19.74 | 224,235 | +0.13(+0.66%) |
Apr 07, 2010 | 19.72 | 19.77 | 19.48 | 19.61 | 818,994 | -0.10(-0.51%) |
Apr 06, 2010 | 19.70 | 19.81 | 19.69 | 19.71 | 346,189 | -0.01(-0.05%) |
Apr 05, 2010 | 19.59 | 19.76 | 19.51 | 19.72 | 379,936 | +0.21(+1.06%) |