Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.23 | 16.48 | 16.07 | 16.20 | 281,713 | -0.08(-0.48%) |
Jun 29, 2010 | 16.37 | 16.62 | 16.04 | 16.28 | 401,342 | -0.21(-1.29%) |
Jun 25, 2010 | 16.83 | 16.83 | 16.35 | 16.49 | 1,275,065 | -0.33(-1.96%) |
Jun 24, 2010 | 16.79 | 17.11 | 16.62 | 16.82 | 235,562 | -0.06(-0.37%) |
Jun 23, 2010 | 17.07 | 17.09 | 16.73 | 16.89 | 185,033 | -0.15(-0.88%) |
Jun 22, 2010 | 17.71 | 17.80 | 17.00 | 17.04 | 150,729 | -0.59(-3.35%) |
Jun 21, 2010 | 18.07 | 18.07 | 17.52 | 17.63 | 175,218 | -0.24(-1.37%) |
Jun 18, 2010 | 17.96 | 18.20 | 17.39 | 17.87 | 229,237 | +0.00(+0.00%) |
Jun 17, 2010 | 18.02 | 18.02 | 17.75 | 17.87 | 128,400 | -0.02(-0.13%) |
Jun 16, 2010 | 17.74 | 18.29 | 17.74 | 17.89 | 217,152 | -0.06(-0.35%) |
Jun 15, 2010 | 17.59 | 18.04 | 17.32 | 17.96 | 190,758 | +0.29(+1.65%) |
Jun 14, 2010 | 17.74 | 18.06 | 17.60 | 17.67 | 266,724 | -0.08(-0.44%) |
Jun 11, 2010 | 17.39 | 18.01 | 17.07 | 17.74 | 261,836 | +0.15(+0.85%) |
Jun 10, 2010 | 17.70 | 17.91 | 17.13 | 17.59 | 333,092 | +0.63(+3.71%) |
Jun 09, 2010 | 16.96 | 17.11 | 16.64 | 16.96 | 228,594 | +0.12(+0.70%) |
Jun 08, 2010 | 16.98 | 17.03 | 16.61 | 16.85 | 222,450 | -0.03(-0.19%) |
Jun 07, 2010 | 17.25 | 17.36 | 16.82 | 16.88 | 288,199 | -0.37(-2.14%) |
Jun 04, 2010 | 17.93 | 18.00 | 17.22 | 17.25 | 173,497 | -0.90(-4.94%) |
Jun 03, 2010 | 18.10 | 18.38 | 17.87 | 18.15 | 182,163 | -0.10(-0.56%) |
Jun 02, 2010 | 17.90 | 18.36 | 17.67 | 18.25 | 199,881 | +0.31(+1.76%) |
Jun 01, 2010 | 18.15 | 18.38 | 17.80 | 17.93 | 290,868 | -0.82(-4.36%) |
May 28, 2010 | 19.08 | 19.14 | 18.70 | 18.75 | 239,098 | -0.33(-1.73%) |
May 27, 2010 | 19.03 | 19.10 | 18.64 | 19.08 | 323,168 | +0.34(+1.81%) |
May 26, 2010 | 18.23 | 19.09 | 18.23 | 18.74 | 412,259 | +0.61(+3.39%) |
May 25, 2010 | 18.03 | 18.33 | 17.70 | 18.13 | 260,213 | -0.20(-1.07%) |
May 24, 2010 | 18.51 | 18.61 | 18.08 | 18.33 | 131,860 | -0.12(-0.64%) |
May 21, 2010 | 18.03 | 18.70 | 17.70 | 18.44 | 226,687 | +0.22(+1.21%) |
May 20, 2010 | 18.29 | 19.00 | 18.15 | 18.22 | 256,166 | -0.61(-3.22%) |
May 19, 2010 | 19.30 | 19.42 | 18.53 | 18.83 | 540,315 | -0.64(-3.27%) |
May 18, 2010 | 19.93 | 20.38 | 19.29 | 19.47 | 257,828 | -0.32(-1.63%) |
May 17, 2010 | 19.44 | 19.89 | 19.10 | 19.79 | 506,162 | +0.37(+1.90%) |
May 14, 2010 | 19.49 | 19.51 | 19.21 | 19.42 | 272,861 | -0.18(-0.92%) |
May 13, 2010 | 19.73 | 19.82 | 19.50 | 19.60 | 205,913 | -0.07(-0.36%) |
May 12, 2010 | 19.30 | 19.67 | 19.24 | 19.67 | 154,062 | +0.40(+2.08%) |
May 11, 2010 | 19.25 | 19.55 | 18.81 | 19.27 | 191,059 | +0.25(+1.32%) |
May 10, 2010 | 18.93 | 19.32 | 18.50 | 19.02 | 237,474 | +0.93(+5.13%) |
May 07, 2010 | 18.73 | 18.75 | 17.91 | 18.09 | 348,867 | -0.72(-3.85%) |
May 06, 2010 | 19.12 | 19.23 | 18.56 | 18.81 | 425,016 | -0.30(-1.56%) |
May 05, 2010 | 18.96 | 19.14 | 18.49 | 19.11 | 564,654 | +0.06(+0.29%) |
May 04, 2010 | 19.47 | 19.62 | 18.71 | 19.06 | 366,643 | -0.59(-3.00%) |
May 03, 2010 | 19.54 | 19.95 | 19.31 | 19.65 | 429,683 | +0.01(+0.04%) |
Apr 30, 2010 | 19.71 | 20.14 | 19.49 | 19.64 | 273,576 | -0.17(-0.87%) |
Apr 29, 2010 | 20.14 | 20.16 | 19.06 | 19.81 | 519,079 | -0.06(-0.32%) |
Apr 28, 2010 | 20.32 | 20.56 | 19.58 | 19.88 | 497,925 | -0.31(-1.52%) |
Apr 27, 2010 | 21.10 | 21.10 | 20.18 | 20.18 | 544,492 | -0.89(-4.22%) |
Apr 26, 2010 | 21.41 | 21.51 | 20.89 | 21.07 | 518,788 | -0.27(-1.25%) |
Apr 23, 2010 | 21.75 | 22.20 | 21.21 | 21.34 | 286,275 | -0.16(-0.73%) |
Apr 22, 2010 | 21.84 | 21.84 | 21.44 | 21.50 | 303,010 | -0.49(-2.22%) |
Apr 21, 2010 | 21.56 | 22.20 | 21.37 | 21.99 | 250,254 | +0.54(+2.53%) |
Apr 20, 2010 | 21.60 | 21.79 | 21.27 | 21.44 | 177,047 | +0.06(+0.29%) |
Apr 19, 2010 | 21.58 | 21.58 | 21.21 | 21.38 | 283,787 | -0.24(-1.09%) |
Apr 16, 2010 | 21.60 | 21.76 | 21.40 | 21.62 | 434,873 | -0.02(-0.07%) |
Apr 15, 2010 | 21.58 | 21.65 | 21.43 | 21.63 | 199,456 | +0.15(+0.70%) |
Apr 14, 2010 | 21.25 | 21.86 | 21.09 | 21.48 | 812,096 | +0.42(+1.98%) |
Apr 13, 2010 | 20.26 | 21.14 | 20.22 | 21.06 | 776,263 | +0.78(+3.84%) |
Apr 12, 2010 | 20.40 | 20.40 | 20.07 | 20.29 | 277,204 | +0.06(+0.31%) |
Apr 09, 2010 | 20.45 | 20.45 | 19.92 | 20.22 | 449,431 | +0.41(+2.07%) |
Apr 08, 2010 | 20.01 | 20.01 | 19.66 | 19.81 | 196,701 | -0.21(-1.06%) |
Apr 07, 2010 | 19.91 | 20.13 | 19.76 | 20.03 | 251,884 | -0.04(-0.20%) |
Apr 06, 2010 | 19.63 | 20.09 | 19.36 | 20.07 | 363,594 | +0.34(+1.71%) |
Apr 05, 2010 | 20.07 | 20.25 | 19.59 | 19.73 | 369,971 | -0.20(-0.99%) |