Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.60 | 12.83 | 12.23 | 12.28 | 2,118,863 | -0.38(-2.97%) |
Jun 29, 2010 | 12.65 | 13.57 | 12.60 | 12.65 | 894 | -0.81(-6.04%) |
Jun 25, 2010 | 13.47 | 13.56 | 13.23 | 13.47 | 2,389,691 | +0.19(+1.44%) |
Jun 24, 2010 | 13.70 | 13.72 | 13.26 | 13.28 | 1,069 | -0.53(-3.82%) |
Jun 23, 2010 | 13.75 | 13.89 | 13.61 | 13.80 | 1,586,454 | +0.03(+0.20%) |
Jun 22, 2010 | 13.81 | 14.20 | 13.74 | 13.78 | 1,572,665 | -0.08(-0.57%) |
Jun 21, 2010 | 13.97 | 14.11 | 13.82 | 13.85 | 1,474,974 | +0.03(+0.24%) |
Jun 18, 2010 | 13.82 | 13.90 | 13.71 | 13.82 | 1,602,440 | +0.09(+0.65%) |
Jun 17, 2010 | 14.36 | 14.36 | 13.66 | 13.73 | 3,009,258 | -0.62(-4.30%) |
Jun 16, 2010 | 14.16 | 14.35 | 14.01 | 14.35 | 2,544,714 | +0.04(+0.27%) |
Jun 15, 2010 | 14.20 | 14.33 | 13.98 | 14.31 | 1,745,572 | +0.27(+1.96%) |
Jun 14, 2010 | 14.31 | 14.41 | 14.02 | 14.03 | 1,854,582 | -0.12(-0.83%) |
Jun 11, 2010 | 13.81 | 14.15 | 13.79 | 14.15 | 1,560,706 | +0.17(+1.20%) |
Jun 10, 2010 | 13.69 | 14.00 | 13.57 | 13.98 | 2,060,851 | +0.59(+4.40%) |
Jun 09, 2010 | 13.71 | 13.78 | 13.32 | 13.39 | 2,490,945 | -0.17(-1.28%) |
Jun 08, 2010 | 13.59 | 13.76 | 13.27 | 13.57 | 3,063,520 | -0.04(-0.33%) |
Jun 07, 2010 | 14.10 | 14.34 | 13.57 | 13.61 | 1,755,910 | -0.54(-3.81%) |
Jun 04, 2010 | 14.15 | 14.75 | 14.13 | 14.15 | 3,697,506 | -0.04(-0.32%) |
Jun 03, 2010 | 14.71 | 14.77 | 13.92 | 14.20 | 5,291,602 | -0.51(-3.47%) |
Jun 02, 2010 | 14.58 | 14.74 | 14.38 | 14.71 | 15,808 | +0.20(+1.35%) |
Jun 01, 2010 | 14.96 | 15.02 | 14.51 | 14.51 | 3,425,630 | -0.53(-3.54%) |
May 28, 2010 | 15.04 | 15.88 | 15.04 | 15.04 | 4,050,839 | -0.91(-5.70%) |
May 27, 2010 | 15.17 | 15.99 | 15.17 | 15.95 | 2,835,290 | +0.58(+3.80%) |
May 26, 2010 | 15.41 | 15.78 | 15.32 | 15.37 | 2,429,860 | -0.34(-2.18%) |
May 25, 2010 | 15.40 | 15.74 | 15.08 | 15.71 | 2,553,203 | -0.14(-0.88%) |
May 24, 2010 | 16.37 | 16.47 | 15.84 | 15.85 | 1,747,896 | -0.62(-3.78%) |
May 21, 2010 | 16.25 | 16.73 | 16.01 | 16.47 | 3,971,216 | -0.21(-1.28%) |
May 20, 2010 | 16.78 | 17.19 | 16.69 | 16.69 | 2,660,639 | -0.61(-3.50%) |
May 19, 2010 | 17.32 | 17.55 | 17.02 | 17.29 | 1,704,938 | -0.13(-0.74%) |
May 18, 2010 | 18.22 | 18.25 | 17.33 | 17.42 | 2,172,338 | -0.51(-2.85%) |
May 17, 2010 | 18.08 | 18.36 | 17.41 | 17.93 | 2,843,736 | -0.16(-0.90%) |
May 14, 2010 | 18.10 | 18.97 | 17.57 | 18.10 | 6,691,088 | -1.02(-5.31%) |
May 13, 2010 | 19.40 | 19.52 | 19.10 | 19.11 | 1,314,508 | -0.33(-1.67%) |
May 12, 2010 | 19.12 | 19.46 | 19.03 | 19.44 | 1,220,676 | +0.44(+2.33%) |
May 11, 2010 | 19.16 | 19.24 | 18.97 | 18.99 | 3,123,176 | -0.28(-1.46%) |
May 10, 2010 | 18.95 | 19.28 | 18.88 | 19.27 | 2,098,003 | +1.17(+6.45%) |
May 07, 2010 | 19.17 | 19.18 | 17.99 | 18.11 | 3,357,654 | -1.13(-5.86%) |
May 06, 2010 | 19.23 | 19.91 | 17.97 | 19.23 | 356 | -0.73(-3.68%) |
May 05, 2010 | 20.03 | 20.28 | 19.62 | 19.97 | 1,255,503 | -0.25(-1.22%) |
May 04, 2010 | 20.70 | 20.77 | 20.08 | 20.22 | 1,325,741 | -0.82(-3.92%) |
May 03, 2010 | 20.96 | 21.20 | 20.82 | 21.04 | 1,150,247 | +0.21(+1.02%) |
Apr 30, 2010 | 21.27 | 21.36 | 20.83 | 20.83 | 1,307,577 | -0.47(-2.21%) |
Apr 29, 2010 | 20.35 | 21.46 | 20.32 | 21.30 | 2,208,734 | +1.20(+5.97%) |
Apr 28, 2010 | 20.49 | 20.49 | 19.91 | 20.10 | 2,087,185 | -0.21(-1.02%) |
Apr 27, 2010 | 21.71 | 21.71 | 20.22 | 20.31 | 3,773,068 | -1.60(-7.32%) |
Apr 26, 2010 | 21.68 | 22.02 | 21.43 | 21.91 | 1,806,439 | +0.13(+0.62%) |
Apr 23, 2010 | 21.56 | 21.84 | 21.48 | 21.78 | 561,561 | +0.26(+1.20%) |
Apr 22, 2010 | 21.02 | 21.57 | 20.96 | 21.52 | 783,578 | +0.25(+1.19%) |
Apr 21, 2010 | 21.22 | 21.33 | 21.04 | 21.27 | 748,333 | +0.08(+0.40%) |
Apr 20, 2010 | 20.84 | 21.20 | 20.65 | 21.18 | 830,232 | +0.13(+0.64%) |
Apr 19, 2010 | 21.22 | 21.51 | 20.88 | 21.05 | 858,246 | -0.22(-1.03%) |
Apr 16, 2010 | 21.56 | 21.72 | 21.02 | 21.27 | 1,205,231 | -0.44(-2.04%) |
Apr 15, 2010 | 21.49 | 21.78 | 21.45 | 21.71 | 741,397 | +0.11(+0.52%) |
Apr 14, 2010 | 21.33 | 21.60 | 21.29 | 21.60 | 663,429 | +0.28(+1.32%) |
Apr 13, 2010 | 20.95 | 21.32 | 20.83 | 21.32 | 830,622 | +0.30(+1.44%) |
Apr 12, 2010 | 21.13 | 21.29 | 20.95 | 21.01 | 920,557 | -0.15(-0.69%) |
Apr 09, 2010 | 20.96 | 21.16 | 20.93 | 21.16 | 846,710 | +0.17(+0.83%) |
Apr 08, 2010 | 20.66 | 21.05 | 20.58 | 20.99 | 1,143,940 | +0.22(+1.08%) |
Apr 07, 2010 | 20.86 | 20.93 | 20.56 | 20.76 | 1,391,061 | -0.19(-0.91%) |
Apr 06, 2010 | 20.61 | 21.01 | 20.54 | 20.95 | 1,588,997 | +0.19(+0.89%) |
Apr 05, 2010 | 20.85 | 20.85 | 20.63 | 20.77 | 1,061,208 | +0.07(+0.33%) |