Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 17.26 | 17.66 | 17.15 | 17.26 | 496 | -0.13(-0.77%) |
Jun 29, 2010 | 17.01 | 18.08 | 16.87 | 17.39 | 39,919 | -0.57(-3.20%) |
Jun 25, 2010 | 17.97 | 19.05 | 17.97 | 17.97 | 110,994 | -0.56(-3.00%) |
Jun 24, 2010 | 19.17 | 19.17 | 18.21 | 18.52 | 43,318 | -0.80(-4.12%) |
Jun 23, 2010 | 19.19 | 19.61 | 18.50 | 19.32 | 22,081 | +0.14(+0.75%) |
Jun 22, 2010 | 19.18 | 20.22 | 19.04 | 19.18 | 182 | -0.69(-3.47%) |
Jun 21, 2010 | 20.01 | 20.04 | 19.20 | 19.87 | 53,979 | +0.22(+1.12%) |
Jun 18, 2010 | 19.64 | 19.75 | 18.30 | 19.64 | 266,295 | +1.00(+5.34%) |
Jun 17, 2010 | 18.78 | 18.78 | 18.26 | 18.65 | 24,875 | +0.06(+0.31%) |
Jun 16, 2010 | 17.72 | 18.95 | 17.49 | 18.59 | 35,122 | +0.62(+3.47%) |
Jun 15, 2010 | 17.97 | 17.99 | 17.69 | 17.97 | 317 | +0.11(+0.64%) |
Jun 14, 2010 | 18.15 | 18.39 | 17.73 | 17.85 | 13,926 | -0.08(-0.43%) |
Jun 11, 2010 | 17.29 | 17.94 | 17.25 | 17.93 | 24,525 | +0.45(+2.58%) |
Jun 10, 2010 | 17.48 | 17.49 | 16.49 | 17.48 | 294 | +0.99(+5.99%) |
Jun 09, 2010 | 17.11 | 17.23 | 16.41 | 16.49 | 19,470 | -0.42(-2.47%) |
Jun 08, 2010 | 17.55 | 17.55 | 16.46 | 16.91 | 22,164 | -0.10(-0.61%) |
Jun 07, 2010 | 16.74 | 17.33 | 16.74 | 17.01 | 28,917 | +0.46(+2.75%) |
Jun 04, 2010 | 16.56 | 17.60 | 16.36 | 16.56 | 49,085 | -1.53(-8.44%) |
Jun 03, 2010 | 18.06 | 18.64 | 17.44 | 18.09 | 26,725 | +0.03(+0.16%) |
Jun 02, 2010 | 18.06 | 18.08 | 16.85 | 18.06 | 21,212 | +1.01(+5.95%) |
Jun 01, 2010 | 17.04 | 17.84 | 16.99 | 17.04 | 259 | -0.88(-4.92%) |
May 28, 2010 | 17.92 | 18.29 | 17.76 | 17.92 | 16,610 | -0.19(-1.05%) |
May 27, 2010 | 18.22 | 18.22 | 17.84 | 18.11 | 32,248 | +0.30(+1.70%) |
May 26, 2010 | 17.81 | 18.66 | 17.79 | 17.81 | 260 | -0.40(-2.19%) |
May 25, 2010 | 17.92 | 18.22 | 17.57 | 18.21 | 26,076 | -0.01(-0.05%) |
May 24, 2010 | 19.27 | 19.27 | 18.17 | 18.22 | 9,240 | -1.01(-5.23%) |
May 21, 2010 | 18.75 | 19.46 | 18.75 | 19.22 | 27,536 | +0.09(+0.50%) |
May 20, 2010 | 19.55 | 20.35 | 19.03 | 19.13 | 29,458 | -2.06(-9.71%) |
May 19, 2010 | 21.46 | 23.26 | 20.93 | 21.19 | 37,570 | -0.42(-1.93%) |
May 18, 2010 | 19.52 | 22.19 | 19.32 | 21.60 | 51,352 | +2.42(+12.61%) |
May 17, 2010 | 19.09 | 19.22 | 18.11 | 19.19 | 24,106 | +0.28(+1.45%) |
May 14, 2010 | 18.91 | 19.01 | 18.49 | 18.91 | 26,887 | -0.36(-1.87%) |
May 13, 2010 | 20.09 | 20.14 | 18.70 | 19.27 | 48,871 | -0.95(-4.69%) |
May 12, 2010 | 19.97 | 20.24 | 18.98 | 20.22 | 39,519 | +0.25(+1.23%) |
May 11, 2010 | 19.71 | 20.30 | 19.50 | 19.97 | 21,892 | -0.07(-0.33%) |
May 10, 2010 | 20.17 | 20.19 | 19.87 | 20.04 | 26,855 | +0.17(+0.86%) |
May 07, 2010 | 21.90 | 21.91 | 19.87 | 19.87 | 27,376 | -2.09(-9.50%) |
May 06, 2010 | 23.93 | 23.98 | 21.95 | 21.95 | 26,870 | -2.07(-8.61%) |
May 05, 2010 | 23.55 | 24.17 | 23.34 | 24.02 | 18,000 | +0.21(+0.88%) |
May 04, 2010 | 23.83 | 24.00 | 23.24 | 23.81 | 15,222 | -0.45(-1.84%) |
May 03, 2010 | 22.05 | 24.36 | 21.89 | 24.26 | 42,520 | +2.15(+9.74%) |
Apr 30, 2010 | 21.37 | 23.54 | 21.35 | 22.11 | 52,079 | +0.65(+3.05%) |
Apr 29, 2010 | 20.14 | 21.57 | 20.04 | 21.45 | 19,988 | +1.55(+7.77%) |
Apr 28, 2010 | 19.67 | 20.16 | 19.51 | 19.91 | 15,782 | +0.28(+1.45%) |
Apr 27, 2010 | 19.56 | 20.14 | 19.56 | 19.62 | 16,617 | -0.09(-0.48%) |
Apr 26, 2010 | 19.92 | 19.92 | 19.71 | 19.72 | 34,483 | -0.28(-1.38%) |
Apr 23, 2010 | 19.05 | 20.06 | 18.67 | 19.99 | 22,518 | +0.97(+5.08%) |
Apr 22, 2010 | 18.77 | 19.03 | 18.67 | 19.02 | 8,898 | +0.09(+0.50%) |
Apr 21, 2010 | 18.30 | 18.97 | 18.19 | 18.93 | 5,641 | +0.64(+3.47%) |
Apr 20, 2010 | 18.84 | 18.84 | 18.06 | 18.29 | 9,155 | -0.50(-2.67%) |
Apr 19, 2010 | 18.40 | 18.92 | 18.21 | 18.80 | 11,809 | +0.13(+0.71%) |
Apr 16, 2010 | 18.92 | 19.20 | 18.56 | 18.66 | 14,129 | -0.24(-1.25%) |
Apr 15, 2010 | 18.09 | 18.94 | 18.09 | 18.90 | 4,754 | +0.77(+4.24%) |
Apr 14, 2010 | 17.73 | 19.06 | 17.73 | 18.13 | 14,850 | +0.43(+2.41%) |
Apr 13, 2010 | 17.40 | 17.88 | 17.40 | 17.71 | 6,774 | +0.21(+1.19%) |
Apr 12, 2010 | 17.61 | 17.70 | 17.42 | 17.50 | 7,968 | -0.02(-0.11%) |
Apr 09, 2010 | 17.75 | 17.86 | 17.50 | 17.52 | 13,107 | -0.20(-1.12%) |
Apr 08, 2010 | 17.36 | 17.83 | 17.36 | 17.72 | 11,773 | +0.29(+1.69%) |
Apr 07, 2010 | 17.43 | 17.66 | 17.24 | 17.42 | 10,500 | -0.08(-0.43%) |
Apr 06, 2010 | 18.43 | 18.43 | 17.48 | 17.50 | 10,705 | -0.71(-3.91%) |
Apr 05, 2010 | 17.07 | 18.34 | 16.99 | 18.21 | 24,283 | +1.16(+6.79%) |