Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 17.84 | 18.03 | 17.63 | 17.69 | 144,038 | -0.05(-0.31%) |
Jun 29, 2010 | 18.19 | 18.19 | 17.68 | 17.75 | 225,563 | -0.86(-4.62%) |
Jun 25, 2010 | 18.61 | 18.78 | 18.41 | 18.61 | 262,517 | -0.02(-0.13%) |
Jun 24, 2010 | 18.88 | 19.00 | 18.55 | 18.63 | 178,654 | -0.38(-2.00%) |
Jun 23, 2010 | 19.12 | 19.17 | 18.94 | 19.01 | 603,686 | -0.07(-0.38%) |
Jun 22, 2010 | 19.52 | 19.60 | 19.09 | 19.09 | 152,677 | -0.53(-2.68%) |
Jun 21, 2010 | 19.97 | 19.98 | 19.49 | 19.61 | 196,849 | -0.04(-0.18%) |
Jun 18, 2010 | 19.65 | 19.70 | 19.44 | 19.65 | 346,221 | +0.04(+0.19%) |
Jun 17, 2010 | 19.73 | 19.73 | 19.42 | 19.61 | 332,465 | -0.00(-0.00%) |
Jun 16, 2010 | 19.45 | 19.69 | 19.28 | 19.61 | 185,389 | +0.05(+0.24%) |
Jun 15, 2010 | 19.33 | 19.59 | 19.19 | 19.56 | 76,402 | +0.51(+2.67%) |
Jun 14, 2010 | 19.23 | 19.45 | 19.02 | 19.06 | 328,581 | -0.11(-0.59%) |
Jun 11, 2010 | 18.90 | 19.17 | 18.75 | 19.17 | 164,169 | +0.16(+0.82%) |
Jun 10, 2010 | 18.64 | 19.04 | 18.56 | 19.01 | 240,368 | +0.86(+4.71%) |
Jun 09, 2010 | 18.57 | 18.85 | 18.09 | 18.16 | 270,489 | -0.32(-1.75%) |
Jun 08, 2010 | 18.20 | 18.52 | 18.01 | 18.48 | 241,336 | +0.25(+1.35%) |
Jun 07, 2010 | 18.57 | 18.69 | 18.23 | 18.24 | 197,304 | -0.20(-1.07%) |
Jun 04, 2010 | 18.43 | 19.02 | 18.30 | 18.43 | 205,836 | -0.81(-4.20%) |
Jun 03, 2010 | 19.03 | 19.25 | 18.81 | 19.24 | 718,865 | +0.30(+1.58%) |
Jun 02, 2010 | 18.32 | 18.94 | 18.27 | 18.94 | 340,177 | +0.76(+4.18%) |
Jun 01, 2010 | 18.90 | 18.91 | 18.18 | 18.18 | 1,065,965 | -0.72(-3.83%) |
May 28, 2010 | 18.91 | 19.39 | 18.88 | 18.91 | 146,178 | -0.43(-2.23%) |
May 27, 2010 | 18.92 | 19.34 | 18.80 | 19.34 | 140,113 | +1.00(+5.48%) |
May 26, 2010 | 18.63 | 18.72 | 18.25 | 18.33 | 274,709 | -0.06(-0.33%) |
May 25, 2010 | 17.75 | 18.40 | 17.73 | 18.39 | 333,776 | +0.02(+0.13%) |
May 24, 2010 | 18.54 | 18.79 | 18.35 | 18.37 | 174,394 | -0.39(-2.10%) |
May 21, 2010 | 18.25 | 18.83 | 17.25 | 18.76 | 663,832 | +0.22(+1.19%) |
May 20, 2010 | 18.54 | 18.95 | 18.48 | 18.54 | 324,634 | -0.74(-3.85%) |
May 19, 2010 | 19.27 | 19.58 | 18.98 | 19.28 | 316,427 | -0.16(-0.83%) |
May 18, 2010 | 20.06 | 20.12 | 19.36 | 19.45 | 133,343 | -0.22(-1.10%) |
May 17, 2010 | 19.75 | 20.00 | 19.24 | 19.66 | 325,838 | -0.15(-0.75%) |
May 14, 2010 | 19.81 | 20.16 | 19.60 | 19.81 | 342,282 | -0.50(-2.44%) |
May 13, 2010 | 20.53 | 20.59 | 20.29 | 20.31 | 331,236 | -0.24(-1.16%) |
May 12, 2010 | 20.35 | 20.59 | 20.34 | 20.55 | 658,512 | +0.27(+1.32%) |
May 11, 2010 | 20.51 | 20.63 | 20.27 | 20.28 | 537,791 | -0.09(-0.46%) |
May 10, 2010 | 20.26 | 20.42 | 20.23 | 20.37 | 616,122 | +0.81(+4.16%) |
May 07, 2010 | 19.85 | 19.96 | 19.21 | 19.56 | 553,502 | +0.08(+0.43%) |
May 06, 2010 | 20.44 | 20.54 | 0.0001 | 19.48 | 941,384 | -0.89(-4.38%) |
May 05, 2010 | 20.56 | 20.84 | 20.37 | 20.37 | 275,285 | -0.50(-2.38%) |
May 04, 2010 | 21.24 | 21.24 | 20.71 | 20.86 | 362,696 | -0.70(-3.25%) |
May 03, 2010 | 21.59 | 21.70 | 21.28 | 21.56 | 612,905 | +0.13(+0.59%) |
Apr 30, 2010 | 21.72 | 21.72 | 21.38 | 21.44 | 268,633 | -0.28(-1.27%) |
Apr 29, 2010 | 21.74 | 21.89 | 21.63 | 21.71 | 229,591 | +0.02(+0.11%) |
Apr 28, 2010 | 21.66 | 21.78 | 21.47 | 21.69 | 190,309 | +0.20(+0.92%) |
Apr 27, 2010 | 21.93 | 22.12 | 21.47 | 21.49 | 290,479 | -0.62(-2.81%) |
Apr 26, 2010 | 22.34 | 22.34 | 22.11 | 22.11 | 429,340 | -0.15(-0.67%) |
Apr 23, 2010 | 21.85 | 22.30 | 21.80 | 22.26 | 225,805 | +0.33(+1.50%) |
Apr 22, 2010 | 21.82 | 21.95 | 21.59 | 21.93 | 197,088 | -0.02(-0.08%) |
Apr 21, 2010 | 22.11 | 22.13 | 21.83 | 21.95 | 160,842 | -0.13(-0.57%) |
Apr 20, 2010 | 21.84 | 22.18 | 21.83 | 22.08 | 238,178 | +0.40(+1.85%) |
Apr 19, 2010 | 21.53 | 21.71 | 21.32 | 21.68 | 288,237 | -0.06(-0.28%) |
Apr 16, 2010 | 22.09 | 22.09 | 21.57 | 21.74 | 164,738 | -0.43(-1.94%) |
Apr 15, 2010 | 22.08 | 22.23 | 22.07 | 22.17 | 155,292 | +0.03(+0.14%) |
Apr 14, 2010 | 22.06 | 22.17 | 21.95 | 22.14 | 189,966 | +0.19(+0.84%) |
Apr 13, 2010 | 22.02 | 22.07 | 21.73 | 21.95 | 205,971 | -0.06(-0.29%) |
Apr 12, 2010 | 22.05 | 22.13 | 22.00 | 22.02 | 257,149 | -0.03(-0.12%) |
Apr 09, 2010 | 21.92 | 22.06 | 21.89 | 22.04 | 99,115 | +0.27(+1.24%) |
Apr 08, 2010 | 21.45 | 21.81 | 21.35 | 21.77 | 133,422 | +0.13(+0.58%) |
Apr 07, 2010 | 21.75 | 21.86 | 21.53 | 21.65 | 217,882 | -0.22(-0.98%) |
Apr 06, 2010 | 21.84 | 21.96 | 21.75 | 21.86 | 226,883 | -0.04(-0.19%) |
Apr 05, 2010 | 21.63 | 21.91 | 21.57 | 21.90 | 173,951 | +0.32(+1.47%) |