Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.61 | 16.90 | 16.59 | 16.59 | 27,393 | +0.46(+2.85%) |
Jun 29, 2010 | 16.25 | 16.30 | 16.10 | 16.13 | 7,438 | -0.66(-3.93%) |
Jun 25, 2010 | 16.73 | 16.82 | 16.59 | 16.79 | 7,971 | +0.54(+3.32%) |
Jun 24, 2010 | 16.09 | 16.34 | 15.94 | 16.25 | 32,893 | +0.23(+1.44%) |
Jun 23, 2010 | 15.91 | 16.02 | 15.91 | 16.02 | 13,788 | +0.02(+0.12%) |
Jun 22, 2010 | 16.34 | 16.35 | 16.00 | 16.00 | 15,507 | -1.10(-6.43%) |
Jun 21, 2010 | 16.87 | 17.16 | 16.85 | 17.10 | 22,397 | +0.46(+2.76%) |
Jun 18, 2010 | 16.70 | 16.80 | 16.64 | 16.64 | 19,630 | +0.52(+3.23%) |
Jun 17, 2010 | 16.18 | 16.19 | 16.01 | 16.12 | 383,422 | -0.43(-2.60%) |
Jun 16, 2010 | 16.36 | 16.73 | 16.36 | 16.55 | 31,768 | -0.16(-0.96%) |
Jun 15, 2010 | 16.51 | 16.75 | 16.34 | 16.71 | 30,967 | -0.14(-0.83%) |
Jun 14, 2010 | 17.01 | 17.09 | 16.85 | 16.85 | 18,998 | -0.33(-1.92%) |
Jun 11, 2010 | 17.03 | 17.19 | 16.90 | 17.18 | 27,117 | +0.38(+2.26%) |
Jun 10, 2010 | 16.55 | 16.80 | 16.30 | 16.80 | 16,030 | -0.56(-3.23%) |
Jun 09, 2010 | 17.76 | 17.81 | 17.36 | 17.36 | 29,369 | -1.14(-6.16%) |
Jun 08, 2010 | 18.41 | 18.50 | 18.25 | 18.50 | 20,445 | +0.08(+0.43%) |
Jun 07, 2010 | 18.87 | 18.89 | 18.42 | 18.42 | 54,843 | -0.27(-1.44%) |
Jun 04, 2010 | 19.00 | 19.14 | 18.69 | 18.69 | 11,870 | -0.62(-3.21%) |
Jun 03, 2010 | 19.57 | 19.57 | 19.31 | 19.31 | 17,674 | -0.41(-2.08%) |
Jun 02, 2010 | 19.60 | 19.72 | 19.38 | 19.72 | 72,259 | +0.69(+3.63%) |
Jun 01, 2010 | 19.35 | 19.42 | 19.02 | 19.03 | 26,701 | -0.22(-1.14%) |
May 28, 2010 | 19.65 | 19.65 | 19.00 | 19.25 | 150,712 | -0.40(-2.04%) |
May 27, 2010 | 19.25 | 19.75 | 19.25 | 19.65 | 10,102 | +0.67(+3.53%) |
May 26, 2010 | 18.91 | 19.20 | 18.85 | 18.98 | 39,885 | +0.63(+3.43%) |
May 25, 2010 | 18.08 | 18.37 | 18.00 | 18.35 | 29,074 | -0.45(-2.39%) |
May 24, 2010 | 18.75 | 19.04 | 18.75 | 18.80 | 10,287 | -0.08(-0.42%) |
May 21, 2010 | 18.40 | 18.89 | 18.26 | 18.88 | 42,122 | +0.48(+2.61%) |
May 20, 2010 | 18.61 | 18.86 | 18.40 | 18.40 | 18,807 | -0.87(-4.51%) |
May 19, 2010 | 19.41 | 19.41 | 19.21 | 19.27 | 55,061 | -0.46(-2.33%) |
May 18, 2010 | 20.02 | 20.18 | 19.50 | 19.73 | 31,562 | -0.27(-1.35%) |
May 17, 2010 | 19.92 | 20.00 | 19.62 | 20.00 | 13,632 | -0.48(-2.34%) |
May 14, 2010 | 20.71 | 20.84 | 20.27 | 20.48 | 54,103 | +0.05(+0.24%) |
May 13, 2010 | 20.49 | 20.61 | 20.01 | 20.43 | 28,838 | +0.64(+3.23%) |
May 12, 2010 | 19.60 | 19.80 | 19.60 | 19.79 | 11,842 | -0.36(-1.79%) |
May 11, 2010 | 20.05 | 20.15 | 20.00 | 20.15 | 36,566 | +0.25(+1.26%) |
May 10, 2010 | 19.95 | 20.05 | 19.80 | 19.90 | 33,719 | +0.58(+3.00%) |
May 07, 2010 | 19.38 | 19.68 | 18.97 | 19.32 | 26,667 | -0.12(-0.62%) |
May 06, 2010 | 19.90 | 20.02 | 18.85 | 19.44 | 20,733 | -1.13(-5.49%) |
May 05, 2010 | 20.50 | 20.73 | 20.40 | 20.57 | 14,382 | +0.08(+0.39%) |
May 04, 2010 | 21.25 | 21.25 | 20.45 | 20.49 | 95,560 | -1.00(-4.65%) |
May 03, 2010 | 21.39 | 21.50 | 21.11 | 21.49 | 10,048 | +0.80(+3.87%) |
Apr 30, 2010 | 21.00 | 21.00 | 20.69 | 20.69 | 6,840 | -0.21(-1.00%) |
Apr 29, 2010 | 20.79 | 20.90 | 20.63 | 20.90 | 24,095 | +0.20(+0.97%) |
Apr 28, 2010 | 20.41 | 20.70 | 20.36 | 20.70 | 19,266 | +0.40(+1.97%) |
Apr 27, 2010 | 20.81 | 20.81 | 20.27 | 20.30 | 76,721 | -0.96(-4.52%) |
Apr 26, 2010 | 21.33 | 21.33 | 21.17 | 21.26 | 39,169 | +0.21(+1.00%) |
Apr 23, 2010 | 20.97 | 21.05 | 20.80 | 21.05 | 984,937 | +0.80(+3.95%) |
Apr 22, 2010 | 20.20 | 20.25 | 20.11 | 20.25 | 4,916 | +0.15(+0.75%) |
Apr 21, 2010 | 20.32 | 20.32 | 20.10 | 20.10 | 2,521 | -0.15(-0.74%) |
Apr 20, 2010 | 20.34 | 20.34 | 20.11 | 20.25 | 7,504 | +0.20(+1.00%) |
Apr 19, 2010 | 20.04 | 20.05 | 19.90 | 20.05 | 3,280 | -0.01(-0.05%) |
Apr 16, 2010 | 20.30 | 20.49 | 20.05 | 20.06 | 5,610 | -0.50(-2.43%) |
Apr 15, 2010 | 20.74 | 20.74 | 20.50 | 20.56 | 8,113 | -0.29(-1.39%) |
Apr 14, 2010 | 20.85 | 20.90 | 20.83 | 20.85 | 14,874 | +0.20(+0.97%) |
Apr 13, 2010 | 20.84 | 20.84 | 20.55 | 20.65 | 35,427 | -0.08(-0.39%) |
Apr 12, 2010 | 20.94 | 20.95 | 20.71 | 20.73 | 38,905 | -0.06(-0.29%) |
Apr 09, 2010 | 20.80 | 20.96 | 20.78 | 20.79 | 19,471 | +0.24(+1.17%) |
Apr 08, 2010 | 20.20 | 20.55 | 20.20 | 20.55 | 25,996 | +0.61(+3.06%) |
Apr 07, 2010 | 20.24 | 20.24 | 19.94 | 19.94 | 15,196 | -0.26(-1.29%) |
Apr 06, 2010 | 19.99 | 20.20 | 19.99 | 20.20 | 15,211 | +0.00(+0.00%) |
Apr 05, 2010 | 19.80 | 20.20 | 19.80 | 20.20 | 5,814 | +0.27(+1.35%) |