Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.28 | 16.64 | 16.19 | 16.28 | 3,036 | +0.02(+0.12%) |
Jun 29, 2010 | 16.47 | 16.67 | 16.11 | 16.26 | 792,342 | -1.14(-6.55%) |
Jun 25, 2010 | 17.40 | 17.52 | 16.87 | 17.40 | 639,861 | -0.06(-0.34%) |
Jun 24, 2010 | 17.46 | 17.87 | 17.18 | 17.46 | 164 | -0.14(-0.80%) |
Jun 23, 2010 | 16.85 | 17.76 | 16.81 | 17.60 | 554,128 | +0.77(+4.58%) |
Jun 22, 2010 | 16.83 | 17.75 | 16.75 | 16.83 | 803 | -0.42(-2.43%) |
Jun 21, 2010 | 17.80 | 18.00 | 17.15 | 17.25 | 563,921 | -0.28(-1.60%) |
Jun 18, 2010 | 17.53 | 18.36 | 17.44 | 17.53 | 988,551 | -0.62(-3.42%) |
Jun 17, 2010 | 18.15 | 18.70 | 17.63 | 18.15 | 156 | -0.55(-2.94%) |
Jun 16, 2010 | 18.55 | 18.99 | 18.39 | 18.70 | 230,749 | -0.14(-0.74%) |
Jun 15, 2010 | 18.84 | 18.86 | 18.10 | 18.84 | 1,396 | +0.64(+3.52%) |
Jun 14, 2010 | 18.45 | 18.66 | 18.09 | 18.20 | 374,868 | -0.02(-0.11%) |
Jun 11, 2010 | 17.80 | 18.36 | 17.80 | 18.22 | 408,352 | +0.00(+0.00%) |
Jun 10, 2010 | 18.22 | 18.41 | 17.21 | 18.22 | 1,297 | +0.26(+1.45%) |
Jun 09, 2010 | 18.26 | 18.53 | 17.79 | 17.96 | 524,164 | -0.12(-0.66%) |
Jun 08, 2010 | 17.86 | 18.25 | 17.51 | 18.08 | 980,512 | +0.24(+1.35%) |
Jun 07, 2010 | 19.40 | 19.51 | 17.81 | 17.84 | 983,889 | -1.49(-7.71%) |
Jun 04, 2010 | 19.33 | 20.40 | 19.15 | 19.33 | 748,715 | -1.56(-7.47%) |
Jun 03, 2010 | 20.89 | 21.38 | 20.61 | 20.89 | 338,465 | -0.19(-0.90%) |
Jun 02, 2010 | 21.08 | 21.14 | 20.25 | 21.08 | 426,283 | +0.84(+4.15%) |
Jun 01, 2010 | 20.24 | 21.10 | 20.24 | 20.24 | 1,132 | -1.14(-5.33%) |
May 28, 2010 | 21.38 | 21.79 | 20.98 | 21.38 | 367,248 | -0.26(-1.20%) |
May 27, 2010 | 21.44 | 21.64 | 20.78 | 21.64 | 375,957 | +0.76(+3.64%) |
May 26, 2010 | 20.88 | 21.65 | 20.68 | 20.88 | 1,136 | -0.10(-0.48%) |
May 25, 2010 | 19.96 | 21.09 | 19.70 | 20.98 | 926,367 | +0.23(+1.11%) |
May 24, 2010 | 21.05 | 21.60 | 20.67 | 20.75 | 328,726 | -0.39(-1.84%) |
May 21, 2010 | 20.32 | 21.47 | 20.20 | 21.14 | 858,198 | +0.21(+1.00%) |
May 20, 2010 | 20.87 | 21.56 | 20.76 | 20.93 | 647,659 | -1.00(-4.56%) |
May 19, 2010 | 22.21 | 22.86 | 21.50 | 21.93 | 404,309 | -0.42(-1.88%) |
May 18, 2010 | 23.20 | 23.62 | 22.26 | 22.35 | 521,251 | -0.45(-1.97%) |
May 17, 2010 | 22.42 | 22.82 | 21.56 | 22.80 | 715,673 | +0.53(+2.38%) |
May 14, 2010 | 22.27 | 22.52 | 21.81 | 22.27 | 476,840 | -0.52(-2.28%) |
May 13, 2010 | 23.87 | 23.93 | 22.51 | 22.79 | 759,474 | -1.26(-5.24%) |
May 12, 2010 | 23.36 | 24.12 | 23.34 | 24.05 | 827,624 | +0.82(+3.53%) |
May 11, 2010 | 23.97 | 24.25 | 23.16 | 23.23 | 620,467 | -0.53(-2.23%) |
May 10, 2010 | 23.52 | 23.80 | 23.44 | 23.76 | 1,005,173 | +2.48(+11.65%) |
May 07, 2010 | 21.99 | 22.39 | 20.95 | 21.28 | 1,098,715 | -0.71(-3.23%) |
May 06, 2010 | 22.63 | 23.51 | 20.80 | 21.99 | 1,317,527 | -0.51(-2.27%) |
May 05, 2010 | 22.25 | 23.18 | 21.90 | 22.50 | 2,687,401 | -0.86(-3.68%) |
May 04, 2010 | 24.70 | 24.82 | 23.26 | 23.36 | 942,506 | -1.74(-6.93%) |
May 03, 2010 | 23.90 | 25.44 | 23.73 | 25.10 | 864,560 | +1.32(+5.55%) |
Apr 30, 2010 | 25.40 | 25.40 | 23.77 | 23.78 | 660,621 | -1.04(-4.19%) |
Apr 29, 2010 | 24.05 | 24.98 | 24.05 | 24.82 | 1,193,486 | +2.12(+9.34%) |
Apr 28, 2010 | 22.50 | 23.07 | 22.20 | 22.70 | 377,007 | +0.28(+1.25%) |
Apr 27, 2010 | 22.90 | 23.37 | 22.32 | 22.42 | 428,194 | -0.75(-3.24%) |
Apr 26, 2010 | 23.93 | 24.21 | 23.04 | 23.17 | 385,977 | -0.63(-2.65%) |
Apr 23, 2010 | 22.31 | 24.09 | 22.22 | 23.80 | 1,471,002 | +1.51(+6.77%) |
Apr 22, 2010 | 20.79 | 22.30 | 20.42 | 22.29 | 626,820 | +1.22(+5.79%) |
Apr 21, 2010 | 20.66 | 21.11 | 20.59 | 21.07 | 234,486 | +0.41(+1.98%) |
Apr 20, 2010 | 20.13 | 20.66 | 20.08 | 20.66 | 313,075 | +0.56(+2.79%) |
Apr 19, 2010 | 20.30 | 20.68 | 19.82 | 20.10 | 346,349 | -0.29(-1.42%) |
Apr 16, 2010 | 21.10 | 21.23 | 20.28 | 20.39 | 486,255 | -0.68(-3.23%) |
Apr 15, 2010 | 21.15 | 21.25 | 20.98 | 21.07 | 248,586 | -0.09(-0.43%) |
Apr 14, 2010 | 20.16 | 21.24 | 20.09 | 21.16 | 712,168 | +1.08(+5.38%) |
Apr 13, 2010 | 20.21 | 20.39 | 19.96 | 20.08 | 337,709 | -0.16(-0.79%) |
Apr 12, 2010 | 20.12 | 20.29 | 19.88 | 20.24 | 513,208 | +0.19(+0.95%) |
Apr 09, 2010 | 20.00 | 20.10 | 19.82 | 20.05 | 1,117,811 | +0.06(+0.30%) |
Apr 08, 2010 | 20.43 | 20.43 | 19.93 | 19.99 | 888,293 | -0.48(-2.34%) |
Apr 07, 2010 | 20.87 | 20.87 | 20.35 | 20.47 | 455,567 | -0.15(-0.73%) |
Apr 06, 2010 | 21.07 | 21.20 | 20.61 | 20.62 | 505,767 | -0.67(-3.15%) |
Apr 05, 2010 | 21.08 | 21.42 | 20.82 | 21.29 | 409,821 | +0.26(+1.24%) |