Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 14.50 | 14.95 | 14.50 | 14.75 | 3,445 | +0.00(+0.00%) |
Jun 29, 2010 | 15.05 | 15.10 | 14.45 | 14.75 | 21,306 | -0.30(-1.99%) |
Jun 25, 2010 | 15.05 | 15.20 | 14.70 | 15.05 | 10,650 | +0.10(+0.67%) |
Jun 24, 2010 | 15.00 | 15.05 | 14.44 | 14.95 | 38,192 | -0.30(-1.97%) |
Jun 23, 2010 | 14.75 | 15.30 | 14.70 | 15.25 | 12,923 | +0.15(+0.99%) |
Jun 22, 2010 | 15.30 | 15.50 | 15.05 | 15.10 | 10,793 | -0.45(-2.89%) |
Jun 21, 2010 | 15.80 | 15.90 | 15.45 | 15.55 | 6,796 | -0.45(-2.81%) |
Jun 18, 2010 | 16.00 | 16.30 | 15.90 | 16.00 | 10,837 | +0.05(+0.31%) |
Jun 17, 2010 | 15.95 | 16.30 | 15.90 | 15.95 | 9,366 | -0.00(-0.00%) |
Jun 16, 2010 | 16.25 | 16.25 | 15.65 | 15.95 | 23,283 | -0.35(-2.14%) |
Jun 15, 2010 | 16.90 | 16.90 | 15.70 | 16.30 | 39,334 | -1.00(-5.78%) |
Jun 14, 2010 | 17.05 | 17.55 | 17.00 | 17.30 | 4,305 | +0.05(+0.29%) |
Jun 11, 2010 | 17.05 | 17.40 | 16.80 | 17.25 | 3,660 | -0.15(-0.86%) |
Jun 10, 2010 | 16.65 | 17.60 | 16.65 | 17.40 | 14,107 | +0.65(+3.88%) |
Jun 09, 2010 | 17.50 | 18.25 | 16.50 | 16.75 | 3,907 | -0.95(-5.37%) |
Jun 08, 2010 | 18.40 | 18.70 | 17.65 | 17.70 | 3,700 | -0.30(-1.67%) |
Jun 07, 2010 | 18.50 | 18.85 | 17.75 | 18.00 | 22,443 | -0.65(-3.49%) |
Jun 04, 2010 | 18.65 | 19.85 | 18.00 | 18.65 | 10,274 | +0.30(+1.63%) |
Jun 03, 2010 | 18.50 | 18.50 | 18.05 | 18.35 | 6,927 | -0.05(-0.27%) |
Jun 02, 2010 | 18.35 | 18.50 | 18.00 | 18.40 | 8,010 | +0.05(+0.27%) |
Jun 01, 2010 | 18.25 | 18.45 | 16.60 | 18.35 | 9,505 | -0.15(-0.81%) |
May 28, 2010 | 18.50 | 20.50 | 15.00 | 18.50 | 10,732 | +0.75(+4.23%) |
May 27, 2010 | 17.50 | 18.40 | 17.50 | 17.75 | 38,790 | +0.25(+1.43%) |
May 26, 2010 | 17.80 | 18.50 | 16.85 | 17.50 | 25,290 | +0.15(+0.86%) |
May 25, 2010 | 16.80 | 17.50 | 16.35 | 17.35 | 12,240 | +0.15(+0.87%) |
May 24, 2010 | 18.25 | 18.45 | 17.15 | 17.20 | 19,562 | -1.25(-6.78%) |
May 21, 2010 | 17.55 | 18.75 | 17.55 | 18.45 | 44,251 | +0.35(+1.93%) |
May 20, 2010 | 17.80 | 18.65 | 17.75 | 18.10 | 29,901 | -1.50(-7.65%) |
May 19, 2010 | 19.70 | 19.85 | 19.20 | 19.60 | 3,255 | -0.25(-1.26%) |
May 18, 2010 | 21.30 | 21.30 | 19.75 | 19.85 | 12,912 | -1.20(-5.70%) |
May 17, 2010 | 19.70 | 21.45 | 19.05 | 21.05 | 47,475 | +1.05(+5.25%) |
May 14, 2010 | 20.00 | 21.45 | 19.75 | 20.00 | 11,358 | -1.90(-8.68%) |
May 13, 2010 | 22.25 | 22.65 | 21.90 | 21.90 | 6,360 | -0.10(-0.45%) |
May 12, 2010 | 21.35 | 22.30 | 20.95 | 22.00 | 29,790 | +0.55(+2.56%) |
May 11, 2010 | 21.75 | 21.75 | 21.45 | 21.45 | 9,148 | -1.30(-5.71%) |
May 10, 2010 | 20.80 | 22.95 | 20.80 | 22.75 | 19,875 | +3.95(+21.01%) |
May 07, 2010 | 20.25 | 21.15 | 18.80 | 18.80 | 38,919 | -1.45(-7.16%) |
May 06, 2010 | 22.05 | 22.12 | 19.90 | 20.25 | 43,931 | -2.25(-10.00%) |
May 05, 2010 | 22.50 | 22.65 | 22.30 | 22.50 | 12,255 | -0.70(-3.02%) |
May 04, 2010 | 24.30 | 24.30 | 23.00 | 23.20 | 12,216 | -1.68(-6.73%) |
May 03, 2010 | 23.90 | 25.00 | 23.50 | 24.88 | 8,305 | +1.43(+6.08%) |
Apr 30, 2010 | 24.60 | 24.60 | 23.45 | 23.45 | 1,293 | -1.00(-4.09%) |
Apr 29, 2010 | 24.60 | 24.60 | 22.95 | 24.45 | 20,530 | -0.25(-1.01%) |
Apr 28, 2010 | 24.95 | 25.30 | 24.50 | 24.70 | 32,963 | -0.23(-0.94%) |
Apr 27, 2010 | 25.00 | 25.25 | 24.75 | 24.93 | 8,974 | +0.04(+0.14%) |
Apr 26, 2010 | 24.50 | 25.25 | 24.44 | 24.90 | 3,822 | +0.70(+2.89%) |
Apr 23, 2010 | 24.10 | 24.70 | 23.90 | 24.20 | 4,964 | +0.45(+1.89%) |
Apr 22, 2010 | 23.35 | 23.75 | 23.05 | 23.75 | 7,804 | +0.40(+1.71%) |
Apr 21, 2010 | 23.08 | 23.45 | 23.05 | 23.35 | 3,644 | +0.05(+0.21%) |
Apr 20, 2010 | 23.00 | 23.40 | 22.55 | 23.30 | 4,436 | +0.10(+0.43%) |
Apr 19, 2010 | 22.55 | 23.30 | 22.50 | 23.20 | 5,612 | +0.15(+0.65%) |
Apr 16, 2010 | 23.20 | 23.20 | 23.00 | 23.05 | 5,076 | -0.45(-1.91%) |
Apr 15, 2010 | 23.25 | 23.75 | 23.00 | 23.50 | 16,240 | +0.50(+2.17%) |
Apr 14, 2010 | 22.60 | 23.55 | 22.60 | 23.00 | 81,654 | +0.25(+1.10%) |
Apr 13, 2010 | 22.35 | 22.80 | 21.80 | 22.75 | 21,580 | +0.20(+0.89%) |
Apr 12, 2010 | 23.40 | 24.35 | 22.50 | 22.55 | 4,148 | -0.10(-0.44%) |
Apr 09, 2010 | 23.80 | 24.50 | 22.45 | 22.65 | 8,782 | -0.85(-3.62%) |
Apr 08, 2010 | 24.15 | 24.15 | 23.50 | 23.50 | 4,470 | -0.45(-1.88%) |
Apr 07, 2010 | 24.50 | 24.50 | 23.80 | 23.95 | 3,333 | -0.45(-1.84%) |
Apr 06, 2010 | 24.20 | 24.84 | 23.75 | 24.40 | 21,585 | +0.95(+4.05%) |
Apr 05, 2010 | 22.75 | 23.90 | 21.90 | 23.45 | 23,189 | +0.45(+1.96%) |