Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 15.45 | 15.62 | 15.23 | 15.27 | 1,569,264 | -0.24(-1.54%) |
Jun 29, 2010 | 15.66 | 15.70 | 15.36 | 15.51 | 1,104,693 | -0.34(-2.16%) |
Jun 25, 2010 | 15.85 | 15.93 | 15.73 | 15.85 | 1,526,859 | +0.12(+0.79%) |
Jun 24, 2010 | 15.95 | 16.05 | 15.70 | 15.73 | 2,102,731 | -0.31(-1.94%) |
Jun 23, 2010 | 16.30 | 16.30 | 16.00 | 16.04 | 2,324,687 | +0.00(+0.00%) |
Jun 22, 2010 | 16.22 | 16.35 | 15.98 | 16.04 | 1,446 | -0.18(-1.09%) |
Jun 21, 2010 | 16.38 | 16.52 | 16.17 | 16.21 | 1,340,519 | +0.20(+1.23%) |
Jun 18, 2010 | 16.02 | 16.14 | 15.91 | 16.02 | 1,773,244 | +0.20(+1.24%) |
Jun 17, 2010 | 15.94 | 15.94 | 15.65 | 15.82 | 2,160 | -0.30(-1.86%) |
Jun 16, 2010 | 16.24 | 16.24 | 16.06 | 16.12 | 990,419 | -0.15(-0.89%) |
Jun 15, 2010 | 16.21 | 16.34 | 16.18 | 16.26 | 1,603,633 | +0.04(+0.26%) |
Jun 14, 2010 | 16.37 | 16.50 | 16.18 | 16.22 | 1,284,626 | +0.06(+0.38%) |
Jun 11, 2010 | 16.25 | 16.25 | 15.97 | 16.16 | 1,664,105 | +0.04(+0.26%) |
Jun 10, 2010 | 16.49 | 16.49 | 16.07 | 16.12 | 2,245,830 | -0.03(-0.19%) |
Jun 09, 2010 | 16.37 | 16.37 | 16.13 | 16.15 | 2,578,622 | +0.17(+1.04%) |
Jun 08, 2010 | 15.93 | 16.08 | 15.79 | 15.98 | 1,053,144 | +0.19(+1.18%) |
Jun 07, 2010 | 16.08 | 16.15 | 15.80 | 15.80 | 1,162,987 | -0.52(-3.18%) |
Jun 04, 2010 | 16.32 | 16.80 | 16.29 | 16.32 | 1,093,585 | -0.52(-3.08%) |
Jun 03, 2010 | 16.49 | 16.85 | 16.49 | 16.83 | 1,608,013 | +0.49(+2.98%) |
Jun 02, 2010 | 16.08 | 16.37 | 15.98 | 16.35 | 26,440 | +0.34(+2.14%) |
Jun 01, 2010 | 16.10 | 16.26 | 15.89 | 16.01 | 1,196,648 | -0.11(-0.71%) |
May 28, 2010 | 16.12 | 16.33 | 15.86 | 16.12 | 1,314,427 | -0.17(-1.02%) |
May 27, 2010 | 15.95 | 16.32 | 15.86 | 16.29 | 1,642,053 | +0.46(+2.88%) |
May 26, 2010 | 15.81 | 16.13 | 15.77 | 15.83 | 1,766,607 | -0.02(-0.13%) |
May 25, 2010 | 15.86 | 15.86 | 15.43 | 15.85 | 2,627,758 | -0.60(-3.65%) |
May 24, 2010 | 16.45 | 16.63 | 16.37 | 16.45 | 1,228,742 | -0.02(-0.13%) |
May 21, 2010 | 15.81 | 16.57 | 15.80 | 16.47 | 830,574 | +0.03(+0.19%) |
May 20, 2010 | 16.39 | 16.72 | 16.34 | 16.44 | 1,157 | -0.53(-3.12%) |
May 19, 2010 | 17.34 | 17.34 | 16.95 | 16.97 | 1,394,569 | -0.40(-2.33%) |
May 18, 2010 | 17.84 | 17.99 | 17.32 | 17.37 | 2,740 | -0.24(-1.35%) |
May 17, 2010 | 17.86 | 17.98 | 17.50 | 17.61 | 1,900,433 | -0.33(-1.85%) |
May 14, 2010 | 17.94 | 18.05 | 17.80 | 17.94 | 1,008,721 | -0.12(-0.69%) |
May 13, 2010 | 17.91 | 18.14 | 17.86 | 18.07 | 754,283 | +0.05(+0.29%) |
May 12, 2010 | 18.05 | 18.12 | 17.96 | 18.02 | 1,132,248 | -0.03(-0.17%) |
May 11, 2010 | 18.15 | 18.20 | 18.02 | 18.05 | 1,344,568 | -0.24(-1.30%) |
May 10, 2010 | 18.24 | 18.32 | 18.17 | 18.29 | 1,585,589 | +0.46(+2.56%) |
May 07, 2010 | 17.98 | 18.00 | 17.45 | 17.83 | 2,546,609 | -0.36(-1.99%) |
May 06, 2010 | 18.21 | 18.37 | 17.57 | 18.19 | 2,290,335 | -0.27(-1.49%) |
May 05, 2010 | 18.38 | 18.50 | 18.35 | 18.47 | 1,700,048 | -0.24(-1.30%) |
May 04, 2010 | 18.86 | 18.87 | 18.60 | 18.71 | 1,226,471 | -0.40(-2.11%) |
May 03, 2010 | 19.18 | 19.22 | 19.02 | 19.12 | 918,402 | -0.07(-0.38%) |
Apr 30, 2010 | 19.02 | 19.31 | 19.02 | 19.19 | 2,174,098 | +0.08(+0.43%) |
Apr 29, 2010 | 18.58 | 19.17 | 18.57 | 19.11 | 1,995,990 | +0.56(+3.02%) |
Apr 28, 2010 | 18.57 | 18.65 | 18.45 | 18.55 | 1,357,125 | -0.22(-1.16%) |
Apr 27, 2010 | 18.57 | 18.79 | 18.39 | 18.76 | 1,962,463 | +0.21(+1.12%) |
Apr 26, 2010 | 18.67 | 18.72 | 18.48 | 18.56 | 542,668 | -0.20(-1.05%) |
Apr 23, 2010 | 18.39 | 18.79 | 18.35 | 18.75 | 1,452,352 | +0.20(+1.06%) |
Apr 22, 2010 | 18.45 | 18.70 | 18.38 | 18.56 | 1,809,852 | -0.01(-0.06%) |
Apr 21, 2010 | 18.69 | 18.71 | 18.47 | 18.57 | 845,463 | -0.30(-1.59%) |
Apr 20, 2010 | 18.89 | 19.01 | 18.80 | 18.87 | 1,308,287 | +0.26(+1.39%) |
Apr 19, 2010 | 18.53 | 18.62 | 18.43 | 18.61 | 1,537,858 | -0.11(-0.61%) |
Apr 16, 2010 | 18.70 | 18.73 | 18.51 | 18.72 | 2,156,905 | -0.04(-0.22%) |
Apr 15, 2010 | 18.47 | 18.76 | 18.47 | 18.76 | 1,469,249 | +0.00(+0.00%) |
Apr 14, 2010 | 18.66 | 18.76 | 18.65 | 18.76 | 537,838 | +0.20(+1.06%) |
Apr 13, 2010 | 18.20 | 18.61 | 18.20 | 18.57 | 1,450,673 | +0.21(+1.13%) |
Apr 12, 2010 | 18.33 | 18.42 | 18.23 | 18.36 | 577,344 | -0.13(-0.73%) |
Apr 09, 2010 | 18.30 | 18.53 | 18.30 | 18.49 | 860,734 | +0.17(+0.91%) |
Apr 08, 2010 | 18.34 | 18.38 | 18.22 | 18.33 | 951,497 | -0.10(-0.56%) |
Apr 07, 2010 | 18.31 | 18.44 | 18.31 | 18.43 | 570,633 | +0.17(+0.91%) |
Apr 06, 2010 | 18.18 | 18.27 | 18.10 | 18.27 | 861,600 | +0.12(+0.69%) |
Apr 05, 2010 | 18.06 | 18.15 | 17.93 | 18.14 | 448,290 | +0.05(+0.29%) |