Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.25 | 16.47 | 16.16 | 16.16 | 2,873 | -0.29(-1.77%) |
Jun 29, 2010 | 16.72 | 16.72 | 16.44 | 16.45 | 3,004 | -0.81(-4.70%) |
Jun 25, 2010 | 17.26 | 17.35 | 17.04 | 17.26 | 7,685 | +0.07(+0.42%) |
Jun 24, 2010 | 17.29 | 17.40 | 17.18 | 17.19 | 9,798 | -0.40(-2.27%) |
Jun 23, 2010 | 17.57 | 17.59 | 17.35 | 17.59 | 2,751 | +0.17(+0.95%) |
Jun 22, 2010 | 17.77 | 17.86 | 17.42 | 17.42 | 6,653 | -0.41(-2.27%) |
Jun 21, 2010 | 18.04 | 18.13 | 17.75 | 17.83 | 5,215 | +0.11(+0.62%) |
Jun 18, 2010 | 17.72 | 17.72 | 17.63 | 17.72 | 4,818 | +0.11(+0.62%) |
Jun 17, 2010 | 17.70 | 17.71 | 17.55 | 17.61 | 1,969 | -0.03(-0.17%) |
Jun 16, 2010 | 17.48 | 17.75 | 17.48 | 17.64 | 7,353 | -0.15(-0.84%) |
Jun 15, 2010 | 17.49 | 17.79 | 17.49 | 17.79 | 3,698 | +0.62(+3.61%) |
Jun 14, 2010 | 17.33 | 17.45 | 17.17 | 17.17 | 3,677 | +0.13(+0.76%) |
Jun 11, 2010 | 16.82 | 17.04 | 16.82 | 17.04 | 4,918 | +0.14(+0.81%) |
Jun 10, 2010 | 16.73 | 16.90 | 16.73 | 16.90 | 12,705 | +0.44(+2.69%) |
Jun 09, 2010 | 16.45 | 16.55 | 16.33 | 16.46 | 6,983 | +0.31(+1.92%) |
Jun 08, 2010 | 15.93 | 16.17 | 15.90 | 16.15 | 4,547 | +0.27(+1.70%) |
Jun 07, 2010 | 16.28 | 16.28 | 15.88 | 15.88 | 14,773 | -0.21(-1.31%) |
Jun 04, 2010 | 16.09 | 16.55 | 16.09 | 16.09 | 5,379 | -0.87(-5.13%) |
Jun 03, 2010 | 17.06 | 17.06 | 16.87 | 16.96 | 4,171 | +0.10(+0.59%) |
Jun 02, 2010 | 16.53 | 16.86 | 16.48 | 16.86 | 15,723 | +0.54(+3.31%) |
Jun 01, 2010 | 16.50 | 16.60 | 16.32 | 16.32 | 38,142 | -0.38(-2.28%) |
May 28, 2010 | 16.70 | 16.98 | 16.60 | 16.70 | 3,207 | -0.22(-1.30%) |
May 27, 2010 | 16.52 | 16.92 | 16.48 | 16.92 | 21,810 | +0.94(+5.88%) |
May 26, 2010 | 16.08 | 16.34 | 15.87 | 15.98 | 94,495 | +0.19(+1.20%) |
May 25, 2010 | 15.50 | 15.83 | 15.26 | 15.79 | 38,539 | -0.31(-1.93%) |
May 24, 2010 | 16.35 | 16.35 | 16.09 | 16.10 | 24,653 | -0.29(-1.76%) |
May 21, 2010 | 15.60 | 16.39 | 15.55 | 16.39 | 48,282 | +0.52(+3.28%) |
May 20, 2010 | 15.73 | 16.08 | 15.73 | 15.87 | 75,845 | -0.92(-5.47%) |
May 19, 2010 | 16.87 | 16.87 | 16.44 | 16.79 | 18,711 | -0.39(-2.28%) |
May 18, 2010 | 17.64 | 17.69 | 17.02 | 17.18 | 36,205 | -0.28(-1.60%) |
May 17, 2010 | 17.51 | 17.51 | 17.04 | 17.46 | 10,329 | -0.15(-0.85%) |
May 14, 2010 | 17.61 | 17.88 | 17.46 | 17.61 | 17,516 | -0.49(-2.71%) |
May 13, 2010 | 18.23 | 18.44 | 18.07 | 18.10 | 15,601 | -0.34(-1.84%) |
May 12, 2010 | 17.98 | 18.44 | 17.98 | 18.44 | 11,960 | +0.51(+2.84%) |
May 11, 2010 | 18.23 | 18.28 | 17.90 | 17.93 | 99,754 | -0.23(-1.27%) |
May 10, 2010 | 18.04 | 18.16 | 17.99 | 18.16 | 65,907 | +1.23(+7.27%) |
May 07, 2010 | 17.36 | 17.37 | 16.00 | 16.93 | 160,660 | -0.55(-3.15%) |
May 06, 2010 | 17.97 | 17.99 | 14.14 | 17.48 | 106,872 | -0.47(-2.64%) |
May 05, 2010 | 17.94 | 18.15 | 17.94 | 17.95 | 86,056 | -0.45(-2.42%) |
May 04, 2010 | 18.69 | 18.69 | 18.26 | 18.40 | 25,918 | -0.81(-4.22%) |
May 03, 2010 | 19.12 | 19.29 | 19.07 | 19.21 | 18,612 | +0.11(+0.58%) |
Apr 30, 2010 | 19.36 | 19.47 | 18.82 | 19.10 | 227,326 | -0.41(-2.10%) |
Apr 29, 2010 | 19.37 | 19.51 | 19.36 | 19.51 | 249,101 | +0.36(+1.88%) |
Apr 28, 2010 | 19.12 | 19.21 | 18.86 | 19.15 | 13,542 | +0.00(+0.01%) |
Apr 27, 2010 | 19.66 | 19.66 | 19.08 | 19.15 | 17,008 | -0.79(-3.97%) |
Apr 26, 2010 | 20.00 | 20.06 | 19.92 | 19.94 | 30,761 | +0.14(+0.71%) |
Apr 23, 2010 | 19.63 | 19.83 | 19.62 | 19.80 | 30,705 | +0.12(+0.60%) |
Apr 22, 2010 | 19.32 | 19.70 | 19.31 | 19.68 | 52,257 | +0.00(+0.01%) |
Apr 21, 2010 | 19.85 | 19.85 | 19.57 | 19.68 | 15,143 | -0.12(-0.60%) |
Apr 20, 2010 | 19.87 | 19.87 | 19.68 | 19.80 | 19,866 | +0.30(+1.56%) |
Apr 19, 2010 | 19.26 | 19.51 | 19.21 | 19.50 | 42,356 | -0.11(-0.54%) |
Apr 16, 2010 | 19.96 | 19.96 | 19.42 | 19.60 | 24,006 | -0.58(-2.87%) |
Apr 15, 2010 | 20.17 | 20.25 | 20.04 | 20.18 | 16,116 | +0.03(+0.15%) |
Apr 14, 2010 | 20.06 | 20.25 | 19.93 | 20.15 | 28,832 | +0.38(+1.94%) |
Apr 13, 2010 | 19.92 | 19.92 | 19.70 | 19.77 | 21,862 | -0.18(-0.92%) |
Apr 12, 2010 | 20.02 | 20.34 | 19.92 | 19.95 | 46,985 | -0.07(-0.35%) |
Apr 09, 2010 | 19.93 | 20.12 | 19.79 | 20.02 | 63,341 | +0.31(+1.57%) |
Apr 08, 2010 | 19.48 | 19.84 | 19.44 | 19.71 | 78,927 | +0.02(+0.10%) |
Apr 07, 2010 | 19.66 | 19.76 | 19.58 | 19.69 | 66,194 | -0.15(-0.76%) |
Apr 06, 2010 | 19.67 | 19.86 | 19.67 | 19.84 | 103,577 | +0.17(+0.86%) |
Apr 05, 2010 | 19.66 | 19.68 | 19.54 | 19.67 | 50,998 | +0.28(+1.44%) |