Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.41 | 16.84 | 16.38 | 16.41 | 5,962 | -0.39(-2.32%) |
Jun 29, 2010 | 17.17 | 17.17 | 16.65 | 16.80 | 295,628 | -0.56(-3.22%) |
Jun 25, 2010 | 17.36 | 17.53 | 17.19 | 17.36 | 670,058 | -0.05(-0.28%) |
Jun 24, 2010 | 17.23 | 17.44 | 17.02 | 17.41 | 401,207 | +0.06(+0.37%) |
Jun 23, 2010 | 17.45 | 17.49 | 17.16 | 17.34 | 421,933 | -0.10(-0.56%) |
Jun 22, 2010 | 17.61 | 17.71 | 17.38 | 17.44 | 520,472 | -0.18(-1.01%) |
Jun 21, 2010 | 17.61 | 17.79 | 17.50 | 17.62 | 942,769 | +0.10(+0.56%) |
Jun 18, 2010 | 17.52 | 17.62 | 17.19 | 17.52 | 910,989 | +0.25(+1.46%) |
Jun 17, 2010 | 17.27 | 17.31 | 17.02 | 17.27 | 251 | +0.27(+1.57%) |
Jun 16, 2010 | 16.68 | 17.06 | 16.60 | 17.00 | 310,244 | +0.19(+1.16%) |
Jun 15, 2010 | 16.81 | 16.83 | 16.53 | 16.81 | 2,252 | +0.27(+1.62%) |
Jun 14, 2010 | 16.64 | 16.80 | 16.48 | 16.54 | 249,668 | -0.10(-0.58%) |
Jun 11, 2010 | 16.30 | 16.64 | 16.21 | 16.64 | 192,563 | +0.24(+1.43%) |
Jun 10, 2010 | 16.55 | 16.77 | 16.33 | 16.40 | 294,473 | +0.09(+0.55%) |
Jun 09, 2010 | 16.38 | 16.54 | 16.08 | 16.31 | 411,893 | -0.01(-0.05%) |
Jun 08, 2010 | 16.08 | 16.32 | 15.86 | 16.32 | 542,682 | +0.26(+1.62%) |
Jun 07, 2010 | 16.24 | 16.30 | 15.99 | 16.06 | 666,899 | -0.11(-0.65%) |
Jun 04, 2010 | 16.17 | 16.27 | 15.96 | 16.17 | 468,682 | -0.12(-0.75%) |
Jun 03, 2010 | 16.29 | 16.50 | 16.21 | 16.29 | 328,142 | +0.01(+0.05%) |
Jun 02, 2010 | 16.28 | 16.29 | 15.70 | 16.28 | 274,927 | +0.48(+3.03%) |
Jun 01, 2010 | 16.15 | 16.21 | 15.80 | 15.80 | 471,361 | -0.41(-2.55%) |
May 28, 2010 | 16.21 | 16.47 | 16.01 | 16.21 | 455,071 | -0.30(-1.82%) |
May 27, 2010 | 16.42 | 16.51 | 16.19 | 16.51 | 279,167 | +0.34(+2.11%) |
May 26, 2010 | 16.02 | 16.32 | 15.93 | 16.17 | 913,296 | +0.19(+1.17%) |
May 25, 2010 | 16.11 | 16.12 | 15.76 | 15.99 | 411,699 | -0.41(-2.52%) |
May 24, 2010 | 16.49 | 16.65 | 16.39 | 16.40 | 232,395 | -0.13(-0.78%) |
May 21, 2010 | 16.85 | 16.89 | 16.40 | 16.53 | 719,543 | -0.54(-3.14%) |
May 20, 2010 | 17.08 | 17.30 | 17.07 | 17.07 | 668,814 | -0.57(-3.22%) |
May 19, 2010 | 17.37 | 17.72 | 17.25 | 17.63 | 500,296 | +0.17(+0.97%) |
May 18, 2010 | 17.68 | 17.68 | 17.36 | 17.46 | 401,329 | -0.02(-0.09%) |
May 17, 2010 | 17.51 | 17.58 | 17.24 | 17.48 | 587,082 | +0.01(+0.05%) |
May 14, 2010 | 17.47 | 17.52 | 17.15 | 17.47 | 536,216 | +0.17(+0.98%) |
May 13, 2010 | 17.40 | 17.58 | 17.18 | 17.30 | 413,627 | -0.23(-1.30%) |
May 12, 2010 | 17.11 | 17.54 | 16.94 | 17.53 | 350,882 | +0.49(+2.90%) |
May 11, 2010 | 17.06 | 17.24 | 17.01 | 17.03 | 424,047 | +0.12(+0.72%) |
May 10, 2010 | 16.85 | 16.93 | 16.78 | 16.91 | 584,202 | +0.18(+1.07%) |
May 07, 2010 | 17.13 | 17.16 | 16.59 | 16.73 | 646,409 | -0.40(-2.32%) |
May 06, 2010 | 17.00 | 17.52 | 16.66 | 17.13 | 655,664 | -0.15(-0.86%) |
May 05, 2010 | 17.36 | 17.42 | 16.98 | 17.28 | 605,560 | -0.49(-2.77%) |
May 04, 2010 | 17.11 | 17.82 | 16.79 | 17.77 | 929,066 | +0.19(+1.06%) |
May 03, 2010 | 17.02 | 17.71 | 16.71 | 17.58 | 624,118 | +0.66(+3.93%) |
Apr 30, 2010 | 17.61 | 17.61 | 16.92 | 16.92 | 495,146 | -0.73(-4.13%) |
Apr 29, 2010 | 17.39 | 17.84 | 17.23 | 17.65 | 397,309 | +0.41(+2.35%) |
Apr 28, 2010 | 17.24 | 17.33 | 16.89 | 17.24 | 394,451 | +0.04(+0.24%) |
Apr 27, 2010 | 17.80 | 17.89 | 17.14 | 17.20 | 598,851 | -0.65(-3.63%) |
Apr 26, 2010 | 18.16 | 18.20 | 17.84 | 17.85 | 373,492 | -0.30(-1.65%) |
Apr 23, 2010 | 17.99 | 18.21 | 17.84 | 18.15 | 230,291 | +0.16(+0.90%) |
Apr 22, 2010 | 17.63 | 17.99 | 17.63 | 17.99 | 242,267 | +0.19(+1.05%) |
Apr 21, 2010 | 17.53 | 17.84 | 17.49 | 17.80 | 235,474 | +0.26(+1.48%) |
Apr 20, 2010 | 17.51 | 17.62 | 17.43 | 17.54 | 293,764 | +0.14(+0.79%) |
Apr 19, 2010 | 17.36 | 17.44 | 16.98 | 17.41 | 235,469 | -0.05(-0.28%) |
Apr 16, 2010 | 17.37 | 17.57 | 17.24 | 17.45 | 284,465 | +0.00(+0.00%) |
Apr 15, 2010 | 17.32 | 17.49 | 17.08 | 17.45 | 275,490 | +0.07(+0.42%) |
Apr 14, 2010 | 17.10 | 17.43 | 17.00 | 17.38 | 241,341 | +0.37(+2.19%) |
Apr 13, 2010 | 17.07 | 17.20 | 16.85 | 17.01 | 660,148 | -0.13(-0.76%) |
Apr 12, 2010 | 16.87 | 17.15 | 16.70 | 17.14 | 208,732 | +0.32(+1.93%) |
Apr 09, 2010 | 16.61 | 16.81 | 16.56 | 16.81 | 148,905 | +0.24(+1.47%) |
Apr 08, 2010 | 16.80 | 16.83 | 16.51 | 16.57 | 269,485 | -0.22(-1.30%) |
Apr 07, 2010 | 16.71 | 16.85 | 16.59 | 16.79 | 283,346 | +0.09(+0.53%) |
Apr 06, 2010 | 16.53 | 16.71 | 16.43 | 16.70 | 434,042 | -0.02(-0.10%) |
Apr 05, 2010 | 16.89 | 16.89 | 16.50 | 16.72 | 511,328 | -0.17(-1.01%) |