Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 14.19 | 14.19 | 13.55 | 13.76 | 3,206,446 | -0.40(-2.80%) |
Jun 29, 2010 | 14.65 | 14.66 | 14.01 | 14.15 | 2,653,917 | -0.25(-1.72%) |
Jun 25, 2010 | 14.40 | 14.77 | 14.21 | 14.40 | 3,414,979 | -0.19(-1.27%) |
Jun 24, 2010 | 14.95 | 14.96 | 14.45 | 14.59 | 2,032,813 | -0.52(-3.44%) |
Jun 23, 2010 | 15.72 | 15.73 | 14.77 | 15.11 | 3,425,330 | -0.68(-4.34%) |
Jun 22, 2010 | 15.78 | 16.01 | 15.69 | 15.79 | 1,299,791 | -0.04(-0.23%) |
Jun 21, 2010 | 16.36 | 16.36 | 15.76 | 15.83 | 1,920,154 | -0.52(-3.15%) |
Jun 18, 2010 | 16.34 | 16.42 | 16.18 | 16.34 | 1,919,666 | +0.05(+0.32%) |
Jun 17, 2010 | 16.61 | 16.61 | 16.10 | 16.29 | 1,572,317 | -0.18(-1.06%) |
Jun 16, 2010 | 16.17 | 16.51 | 16.12 | 16.47 | 1,350,994 | +0.11(+0.66%) |
Jun 15, 2010 | 16.00 | 16.38 | 15.77 | 16.36 | 2,148,288 | +0.44(+2.78%) |
Jun 14, 2010 | 16.55 | 16.55 | 15.43 | 15.91 | 3,104,382 | -0.58(-3.53%) |
Jun 11, 2010 | 16.25 | 16.53 | 16.16 | 16.50 | 1,203,359 | +0.01(+0.03%) |
Jun 10, 2010 | 15.95 | 16.51 | 15.86 | 16.49 | 1,602,768 | +0.76(+4.85%) |
Jun 09, 2010 | 16.18 | 16.23 | 15.68 | 15.73 | 1,473,897 | -0.38(-2.37%) |
Jun 08, 2010 | 16.28 | 16.34 | 15.79 | 16.11 | 2,675,024 | -0.13(-0.79%) |
Jun 07, 2010 | 16.33 | 16.33 | 16.18 | 16.24 | 2,647,081 | -0.02(-0.09%) |
Jun 04, 2010 | 16.25 | 16.42 | 16.10 | 16.25 | 1,554,394 | -0.21(-1.25%) |
Jun 03, 2010 | 15.96 | 16.60 | 15.92 | 16.46 | 1,987,262 | +0.23(+1.43%) |
Jun 02, 2010 | 16.23 | 16.27 | 15.79 | 16.23 | 1,092,149 | +0.45(+2.84%) |
Jun 01, 2010 | 16.22 | 16.52 | 15.77 | 15.78 | 1,131,531 | -0.46(-2.85%) |
May 28, 2010 | 16.24 | 16.95 | 16.24 | 16.24 | 1,560,432 | -0.73(-4.31%) |
May 27, 2010 | 16.86 | 17.00 | 16.70 | 16.98 | 1,199,414 | +0.49(+2.97%) |
May 26, 2010 | 16.80 | 17.10 | 16.44 | 16.49 | 2,250,084 | -0.26(-1.54%) |
May 25, 2010 | 15.78 | 16.76 | 15.65 | 16.74 | 4,123,683 | +0.57(+3.54%) |
May 24, 2010 | 16.57 | 16.86 | 16.15 | 16.17 | 1,729,498 | -0.45(-2.70%) |
May 21, 2010 | 16.32 | 16.83 | 15.99 | 16.62 | 2,407,063 | +0.20(+1.19%) |
May 20, 2010 | 16.80 | 16.86 | 16.42 | 16.42 | 1,860,130 | -0.90(-5.17%) |
May 19, 2010 | 17.70 | 17.74 | 16.97 | 17.32 | 2,704,668 | -0.46(-2.58%) |
May 18, 2010 | 18.07 | 18.28 | 17.65 | 17.78 | 1,663,764 | -0.25(-1.37%) |
May 17, 2010 | 18.06 | 18.28 | 17.57 | 18.03 | 1,367,004 | +0.00(+0.00%) |
May 14, 2010 | 18.03 | 18.52 | 17.94 | 18.03 | 1,414,258 | -0.58(-3.10%) |
May 13, 2010 | 18.68 | 18.99 | 18.47 | 18.60 | 1,072,261 | -0.01(-0.03%) |
May 12, 2010 | 18.59 | 18.76 | 18.45 | 18.61 | 1,159,107 | +0.22(+1.18%) |
May 11, 2010 | 18.47 | 18.61 | 18.29 | 18.39 | 1,179,302 | -0.33(-1.76%) |
May 10, 2010 | 18.54 | 18.75 | 18.48 | 18.72 | 2,089,553 | +0.91(+5.12%) |
May 07, 2010 | 19.05 | 19.05 | 17.72 | 17.81 | 4,370,732 | -1.25(-6.57%) |
May 06, 2010 | 19.13 | 19.39 | 17.84 | 19.06 | 4,161,994 | +0.15(+0.79%) |
May 05, 2010 | 19.43 | 19.84 | 18.87 | 18.91 | 3,328,762 | -0.84(-4.26%) |
May 04, 2010 | 20.27 | 20.27 | 19.49 | 19.75 | 2,994,663 | -0.60(-2.95%) |
May 03, 2010 | 20.01 | 20.47 | 19.66 | 20.36 | 2,137,864 | +0.51(+2.56%) |
Apr 30, 2010 | 20.25 | 20.51 | 19.72 | 19.85 | 1,984,847 | -0.29(-1.45%) |
Apr 29, 2010 | 20.23 | 20.43 | 19.83 | 20.14 | 1,727,800 | +0.00(+0.00%) |
Apr 28, 2010 | 20.12 | 20.42 | 20.02 | 20.14 | 1,316,581 | +0.23(+1.16%) |
Apr 27, 2010 | 20.02 | 20.54 | 19.75 | 19.91 | 2,220,879 | +0.29(+1.49%) |
Apr 26, 2010 | 19.75 | 20.03 | 19.56 | 19.62 | 1,536,860 | -0.21(-1.06%) |
Apr 23, 2010 | 19.62 | 19.94 | 19.60 | 19.83 | 1,486,203 | +0.15(+0.76%) |
Apr 22, 2010 | 19.77 | 19.84 | 19.45 | 19.68 | 1,030,819 | -0.28(-1.41%) |
Apr 21, 2010 | 19.90 | 20.09 | 19.80 | 19.96 | 861,333 | +0.07(+0.34%) |
Apr 20, 2010 | 19.82 | 19.95 | 19.78 | 19.89 | 1,363 | +0.26(+1.31%) |
Apr 19, 2010 | 19.56 | 19.68 | 19.32 | 19.64 | 630,138 | -0.05(-0.26%) |
Apr 16, 2010 | 19.92 | 20.12 | 19.46 | 19.69 | 1,203,422 | -0.40(-1.99%) |
Apr 15, 2010 | 19.72 | 20.15 | 19.72 | 20.09 | 771,738 | +0.19(+0.95%) |
Apr 14, 2010 | 19.85 | 20.04 | 19.61 | 19.90 | 942,860 | +0.21(+1.07%) |
Apr 13, 2010 | 19.92 | 19.98 | 19.53 | 19.69 | 895,597 | -0.22(-1.11%) |
Apr 12, 2010 | 19.60 | 19.99 | 19.60 | 19.91 | 1,785,981 | +0.33(+1.70%) |
Apr 09, 2010 | 19.04 | 19.64 | 18.92 | 19.57 | 2,198,659 | +0.63(+3.33%) |
Apr 08, 2010 | 18.36 | 19.09 | 18.36 | 18.94 | 958,823 | +0.26(+1.37%) |
Apr 07, 2010 | 18.85 | 19.01 | 18.58 | 18.69 | 1,177,606 | -0.18(-0.95%) |
Apr 06, 2010 | 18.58 | 18.97 | 18.58 | 18.87 | 1,602,529 | +0.29(+1.55%) |
Apr 05, 2010 | 18.60 | 18.76 | 18.49 | 18.58 | 2,038,685 | +0.02(+0.11%) |