Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 15.39 | 15.50 | 14.46 | 14.46 | 91,840 | -0.93(-6.02%) |
Jun 29, 2010 | 16.02 | 16.02 | 15.38 | 15.39 | 64,088 | -1.62(-9.54%) |
Jun 25, 2010 | 15.89 | 17.24 | 15.66 | 17.01 | 252,631 | +1.24(+7.87%) |
Jun 24, 2010 | 15.86 | 15.97 | 15.71 | 15.77 | 20,701 | -0.14(-0.86%) |
Jun 23, 2010 | 15.63 | 16.00 | 15.46 | 15.91 | 12,872 | +0.30(+1.95%) |
Jun 22, 2010 | 16.17 | 16.17 | 15.60 | 15.60 | 22,636 | -0.50(-3.08%) |
Jun 21, 2010 | 16.27 | 16.63 | 16.06 | 16.10 | 24,480 | -0.29(-1.75%) |
Jun 18, 2010 | 16.40 | 16.55 | 16.08 | 16.38 | 44,625 | +0.11(+0.67%) |
Jun 17, 2010 | 16.31 | 16.38 | 16.10 | 16.27 | 11,002 | -0.05(-0.33%) |
Jun 16, 2010 | 16.68 | 16.78 | 16.27 | 16.33 | 29,605 | -0.52(-3.07%) |
Jun 15, 2010 | 16.16 | 16.91 | 16.00 | 16.85 | 85,589 | +0.75(+4.63%) |
Jun 14, 2010 | 16.17 | 16.26 | 15.90 | 16.10 | 36,728 | -0.06(-0.37%) |
Jun 11, 2010 | 16.13 | 16.17 | 15.91 | 16.16 | 21,544 | -0.01(-0.08%) |
Jun 10, 2010 | 15.57 | 16.21 | 15.57 | 16.17 | 41,588 | +0.35(+2.21%) |
Jun 09, 2010 | 16.05 | 16.22 | 15.68 | 15.82 | 63,813 | -0.13(-0.80%) |
Jun 08, 2010 | 17.01 | 17.01 | 15.71 | 15.95 | 66,438 | -0.70(-4.20%) |
Jun 07, 2010 | 16.89 | 17.04 | 16.59 | 16.65 | 22,664 | -0.21(-1.24%) |
Jun 04, 2010 | 17.30 | 17.68 | 16.77 | 16.86 | 43,740 | -0.93(-5.24%) |
Jun 03, 2010 | 17.50 | 17.86 | 17.27 | 17.79 | 44,546 | +0.21(+1.19%) |
Jun 02, 2010 | 16.51 | 17.59 | 16.45 | 17.58 | 65,813 | +0.75(+4.48%) |
Jun 01, 2010 | 16.95 | 17.67 | 16.61 | 16.83 | 45,067 | -0.58(-3.34%) |
May 28, 2010 | 17.62 | 17.65 | 17.36 | 17.41 | 25,650 | -0.21(-1.19%) |
May 27, 2010 | 17.61 | 17.62 | 16.91 | 17.62 | 25,928 | +0.37(+2.13%) |
May 26, 2010 | 16.86 | 17.52 | 16.86 | 17.25 | 32,104 | +0.39(+2.32%) |
May 25, 2010 | 16.34 | 17.35 | 16.34 | 16.86 | 28,991 | +0.15(+0.87%) |
May 24, 2010 | 16.72 | 16.95 | 16.30 | 16.71 | 29,065 | +0.06(+0.38%) |
May 21, 2010 | 16.86 | 16.93 | 16.27 | 16.65 | 87,164 | -0.44(-2.55%) |
May 20, 2010 | 17.23 | 17.91 | 17.02 | 17.09 | 85,151 | -0.82(-4.59%) |
May 19, 2010 | 17.71 | 18.10 | 17.45 | 17.91 | 52,947 | +0.32(+1.83%) |
May 18, 2010 | 17.97 | 18.11 | 17.57 | 17.59 | 44,933 | -0.25(-1.38%) |
May 17, 2010 | 17.87 | 18.05 | 17.59 | 17.83 | 80,178 | +0.10(+0.56%) |
May 14, 2010 | 17.82 | 18.13 | 17.59 | 17.73 | 96,761 | -0.49(-2.67%) |
May 13, 2010 | 18.20 | 18.24 | 17.95 | 18.22 | 23,166 | -0.08(-0.45%) |
May 12, 2010 | 18.19 | 18.36 | 17.94 | 18.30 | 76,318 | +0.18(+1.00%) |
May 11, 2010 | 18.48 | 18.79 | 18.02 | 18.12 | 21,102 | -0.66(-3.53%) |
May 10, 2010 | 18.16 | 18.79 | 17.93 | 18.78 | 46,852 | +1.29(+7.35%) |
May 07, 2010 | 17.72 | 18.10 | 17.11 | 17.50 | 64,874 | -0.33(-1.86%) |
May 06, 2010 | 18.14 | 18.89 | 17.71 | 17.83 | 64,414 | -0.32(-1.78%) |
May 05, 2010 | 17.44 | 18.38 | 17.24 | 18.15 | 77,397 | +0.04(+0.20%) |
May 04, 2010 | 18.65 | 18.66 | 17.96 | 18.11 | 88,344 | -0.73(-3.86%) |
May 03, 2010 | 17.98 | 19.05 | 17.98 | 18.84 | 53,139 | +0.59(+3.22%) |
Apr 30, 2010 | 18.73 | 18.79 | 17.94 | 18.25 | 62,609 | -0.55(-2.92%) |
Apr 29, 2010 | 18.08 | 18.80 | 18.08 | 18.80 | 53,458 | +0.75(+4.15%) |
Apr 28, 2010 | 17.96 | 18.10 | 17.93 | 18.05 | 32,331 | +0.14(+0.79%) |
Apr 27, 2010 | 18.03 | 18.23 | 17.83 | 17.91 | 84,361 | -0.15(-0.80%) |
Apr 26, 2010 | 17.97 | 18.10 | 17.84 | 18.06 | 86,347 | +0.06(+0.32%) |
Apr 23, 2010 | 18.12 | 18.12 | 17.94 | 18.00 | 56,232 | -0.11(-0.62%) |
Apr 22, 2010 | 17.89 | 18.11 | 17.76 | 18.11 | 57,763 | +0.08(+0.45%) |
Apr 21, 2010 | 17.85 | 18.20 | 17.65 | 18.03 | 39,822 | +0.17(+0.97%) |
Apr 20, 2010 | 17.89 | 18.00 | 17.49 | 17.86 | 69,016 | +0.08(+0.46%) |
Apr 19, 2010 | 17.67 | 17.94 | 17.67 | 17.78 | 73,935 | +0.06(+0.33%) |
Apr 16, 2010 | 17.54 | 17.76 | 17.49 | 17.72 | 75,829 | +0.16(+0.93%) |
Apr 15, 2010 | 17.13 | 17.56 | 17.08 | 17.55 | 50,215 | +0.48(+2.82%) |
Apr 14, 2010 | 16.97 | 17.13 | 16.87 | 17.07 | 26,893 | +0.23(+1.35%) |
Apr 13, 2010 | 17.35 | 17.35 | 16.83 | 16.84 | 64,357 | -0.43(-2.47%) |
Apr 12, 2010 | 17.51 | 17.69 | 17.26 | 17.27 | 57,408 | -0.14(-0.78%) |
Apr 09, 2010 | 17.76 | 17.88 | 17.38 | 17.41 | 35,317 | -0.40(-2.22%) |
Apr 08, 2010 | 17.88 | 18.10 | 17.34 | 17.80 | 72,103 | -0.18(-1.01%) |
Apr 07, 2010 | 18.51 | 18.63 | 17.79 | 17.98 | 81,719 | -0.64(-3.46%) |
Apr 06, 2010 | 18.62 | 18.83 | 18.47 | 18.63 | 34,861 | -0.10(-0.53%) |
Apr 05, 2010 | 18.83 | 19.02 | 18.54 | 18.73 | 37,475 | -0.15(-0.82%) |