Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 17.88 | 18.06 | 17.77 | 17.84 | 85,027 | -0.09(-0.49%) |
Jun 29, 2010 | 18.07 | 18.07 | 17.81 | 17.93 | 342,392 | -0.36(-1.99%) |
Jun 25, 2010 | 18.29 | 18.36 | 18.15 | 18.29 | 65,713 | +0.05(+0.29%) |
Jun 24, 2010 | 18.32 | 18.35 | 18.18 | 18.24 | 89,070 | -0.11(-0.59%) |
Jun 23, 2010 | 18.31 | 18.39 | 18.17 | 18.35 | 88,358 | +0.05(+0.28%) |
Jun 22, 2010 | 18.53 | 18.59 | 18.27 | 18.30 | 79,313 | -0.15(-0.80%) |
Jun 21, 2010 | 18.69 | 18.69 | 18.35 | 18.44 | 113,561 | +0.26(+1.46%) |
Jun 18, 2010 | 18.18 | 18.24 | 18.16 | 18.18 | 32,471 | -0.12(-0.67%) |
Jun 17, 2010 | 18.27 | 18.33 | 18.14 | 18.30 | 64,717 | +0.05(+0.29%) |
Jun 16, 2010 | 18.07 | 18.29 | 18.07 | 18.25 | 281,465 | +0.03(+0.17%) |
Jun 15, 2010 | 18.05 | 18.22 | 18.02 | 18.22 | 207,217 | +0.37(+2.05%) |
Jun 14, 2010 | 18.04 | 18.07 | 17.85 | 17.85 | 602,759 | +0.01(+0.06%) |
Jun 11, 2010 | 17.58 | 17.87 | 17.58 | 17.84 | 92,897 | +0.09(+0.49%) |
Jun 10, 2010 | 17.67 | 17.76 | 17.58 | 17.76 | 67,103 | +0.41(+2.35%) |
Jun 09, 2010 | 17.40 | 17.54 | 17.25 | 17.35 | 359,310 | +0.00(+0.00%) |
Jun 08, 2010 | 17.44 | 17.44 | 17.15 | 17.35 | 402,697 | +0.04(+0.24%) |
Jun 07, 2010 | 17.45 | 17.51 | 17.31 | 17.31 | 167,137 | -0.02(-0.11%) |
Jun 04, 2010 | 17.33 | 17.67 | 17.27 | 17.33 | 108,507 | -0.55(-3.10%) |
Jun 03, 2010 | 18.03 | 18.03 | 17.76 | 17.88 | 210,487 | +0.03(+0.19%) |
Jun 02, 2010 | 17.51 | 17.85 | 17.48 | 17.85 | 477,290 | +0.48(+2.78%) |
Jun 01, 2010 | 17.47 | 17.68 | 17.35 | 17.36 | 1,203,503 | -0.15(-0.86%) |
May 28, 2010 | 17.52 | 17.69 | 17.44 | 17.52 | 49,404 | -0.09(-0.49%) |
May 27, 2010 | 17.42 | 17.60 | 17.39 | 17.60 | 63,780 | +0.45(+2.64%) |
May 26, 2010 | 17.30 | 17.44 | 17.12 | 17.15 | 63,215 | -0.18(-1.07%) |
May 25, 2010 | 16.99 | 17.33 | 16.93 | 17.33 | 157,237 | -0.01(-0.04%) |
May 24, 2010 | 17.32 | 17.53 | 17.25 | 17.34 | 55,710 | -0.11(-0.60%) |
May 21, 2010 | 17.13 | 17.52 | 17.10 | 17.45 | 198,704 | -0.02(-0.13%) |
May 20, 2010 | 17.48 | 17.73 | 17.45 | 17.47 | 538,124 | -0.52(-2.91%) |
May 19, 2010 | 17.86 | 18.08 | 17.82 | 17.99 | 89,346 | +0.05(+0.29%) |
May 18, 2010 | 18.22 | 18.28 | 17.94 | 17.94 | 530,402 | -0.27(-1.47%) |
May 17, 2010 | 18.17 | 18.25 | 17.91 | 18.21 | 265,683 | +0.05(+0.27%) |
May 14, 2010 | 18.16 | 18.35 | 18.03 | 18.16 | 165,238 | -0.30(-1.61%) |
May 13, 2010 | 18.50 | 18.64 | 18.45 | 18.46 | 477,807 | -0.18(-0.99%) |
May 12, 2010 | 18.73 | 18.73 | 18.53 | 18.64 | 202,884 | +0.09(+0.51%) |
May 11, 2010 | 18.62 | 18.72 | 18.51 | 18.55 | 81,658 | +0.00(+0.02%) |
May 10, 2010 | 18.41 | 18.54 | 18.39 | 18.54 | 308,272 | +0.59(+3.28%) |
May 07, 2010 | 18.17 | 18.28 | 17.35 | 17.96 | 1,831,555 | -0.32(-1.77%) |
May 06, 2010 | 18.28 | 19.15 | 0.0566 | 18.28 | 530 | -0.47(-2.51%) |
May 05, 2010 | 18.72 | 18.78 | 18.68 | 18.75 | 148,265 | -0.03(-0.16%) |
May 04, 2010 | 18.90 | 18.94 | 18.76 | 18.78 | 189,136 | -0.25(-1.31%) |
May 03, 2010 | 18.98 | 19.11 | 18.93 | 19.03 | 521,618 | +0.08(+0.44%) |
Apr 30, 2010 | 19.26 | 19.26 | 18.95 | 18.95 | 141,604 | -0.18(-0.97%) |
Apr 29, 2010 | 19.02 | 19.23 | 19.02 | 19.13 | 130,341 | +0.21(+1.10%) |
Apr 28, 2010 | 18.97 | 19.00 | 18.81 | 18.93 | 132,147 | +0.07(+0.36%) |
Apr 27, 2010 | 19.14 | 19.24 | 18.82 | 18.86 | 217,552 | -0.35(-1.81%) |
Apr 26, 2010 | 19.34 | 19.45 | 19.20 | 19.20 | 129,309 | -0.17(-0.88%) |
Apr 23, 2010 | 19.23 | 19.39 | 19.09 | 19.37 | 161,669 | +0.17(+0.86%) |
Apr 22, 2010 | 19.31 | 19.33 | 19.11 | 19.21 | 213,218 | -0.26(-1.34%) |
Apr 21, 2010 | 19.74 | 19.74 | 19.41 | 19.47 | 207,419 | -0.29(-1.45%) |
Apr 20, 2010 | 19.77 | 19.80 | 19.71 | 19.75 | 34,210 | +0.02(+0.08%) |
Apr 19, 2010 | 19.48 | 19.74 | 19.48 | 19.74 | 81,533 | +0.15(+0.74%) |
Apr 16, 2010 | 19.71 | 19.80 | 19.52 | 19.59 | 432,678 | -0.21(-1.04%) |
Apr 15, 2010 | 19.82 | 19.82 | 19.70 | 19.80 | 235,235 | +0.03(+0.15%) |
Apr 14, 2010 | 19.82 | 19.82 | 19.71 | 19.77 | 111,628 | -0.01(-0.06%) |
Apr 13, 2010 | 19.76 | 19.84 | 19.71 | 19.78 | 233,750 | +0.01(+0.04%) |
Apr 12, 2010 | 19.88 | 19.89 | 19.75 | 19.77 | 122,883 | -0.01(-0.06%) |
Apr 09, 2010 | 19.78 | 19.84 | 19.71 | 19.79 | 278,219 | +0.11(+0.57%) |
Apr 08, 2010 | 19.60 | 19.73 | 19.58 | 19.67 | 103,884 | -0.03(-0.17%) |
Apr 07, 2010 | 19.67 | 19.77 | 19.60 | 19.71 | 185,486 | -0.01(-0.06%) |
Apr 06, 2010 | 19.64 | 19.79 | 19.64 | 19.72 | 97,095 | -0.08(-0.40%) |
Apr 05, 2010 | 19.96 | 19.96 | 19.76 | 19.80 | 56,042 | -0.09(-0.44%) |