Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 17.17 | 17.32 | 16.95 | 16.98 | 77,581 | -0.18(-1.07%) |
Jun 29, 2010 | 17.58 | 17.61 | 17.07 | 17.17 | 67,080 | -0.79(-4.39%) |
Jun 25, 2010 | 17.93 | 18.03 | 17.76 | 17.95 | 48,062 | +0.05(+0.26%) |
Jun 24, 2010 | 18.17 | 18.17 | 17.84 | 17.91 | 101,613 | -0.35(-1.91%) |
Jun 23, 2010 | 18.13 | 18.37 | 18.11 | 18.26 | 5,581 | +0.01(+0.05%) |
Jun 22, 2010 | 18.61 | 18.68 | 18.24 | 18.25 | 28,788 | -0.27(-1.43%) |
Jun 21, 2010 | 18.91 | 18.91 | 18.47 | 18.51 | 54,653 | -0.16(-0.88%) |
Jun 18, 2010 | 18.73 | 18.80 | 18.62 | 18.68 | 125,698 | +0.01(+0.05%) |
Jun 17, 2010 | 18.76 | 18.76 | 18.49 | 18.67 | 21,468 | -0.02(-0.10%) |
Jun 16, 2010 | 18.68 | 18.77 | 18.54 | 18.69 | 137,277 | -0.01(-0.05%) |
Jun 15, 2010 | 18.22 | 18.70 | 18.22 | 18.70 | 30,090 | +0.52(+2.87%) |
Jun 14, 2010 | 18.34 | 18.43 | 18.16 | 18.17 | 20,806 | +0.05(+0.29%) |
Jun 11, 2010 | 18.06 | 18.12 | 17.95 | 18.12 | 1,640 | +0.09(+0.52%) |
Jun 10, 2010 | 17.89 | 18.03 | 17.73 | 18.03 | 33,124 | +0.57(+3.25%) |
Jun 09, 2010 | 17.55 | 17.81 | 17.43 | 17.46 | 20,548 | -0.03(-0.16%) |
Jun 08, 2010 | 17.42 | 17.49 | 17.20 | 17.49 | 75,121 | +0.04(+0.21%) |
Jun 07, 2010 | 17.81 | 17.85 | 17.45 | 17.45 | 7,747 | -0.36(-2.00%) |
Jun 04, 2010 | 18.27 | 18.27 | 17.79 | 17.81 | 18,881 | -0.70(-3.81%) |
Jun 03, 2010 | 18.35 | 18.54 | 18.27 | 18.51 | 50,394 | +0.25(+1.36%) |
Jun 02, 2010 | 17.88 | 18.27 | 17.80 | 18.27 | 8,379 | +0.50(+2.83%) |
Jun 01, 2010 | 18.04 | 18.13 | 17.76 | 17.76 | 62,894 | -0.46(-2.51%) |
May 28, 2010 | 18.28 | 18.25 | 17.98 | 18.22 | 28,695 | -0.06(-0.35%) |
May 27, 2010 | 18.05 | 18.28 | 17.96 | 18.28 | 29,030 | +0.68(+3.84%) |
May 26, 2010 | 17.82 | 18.06 | 17.59 | 17.61 | 44,683 | -0.10(-0.57%) |
May 25, 2010 | 17.28 | 17.71 | 17.10 | 17.71 | 80,195 | +0.03(+0.15%) |
May 24, 2010 | 17.58 | 17.93 | 17.58 | 17.68 | 44,732 | -0.17(-0.97%) |
May 21, 2010 | 17.22 | 17.95 | 17.11 | 17.85 | 115,407 | +0.22(+1.24%) |
May 20, 2010 | 17.60 | 17.97 | 17.55 | 17.63 | 170,233 | -0.60(-3.31%) |
May 19, 2010 | 18.32 | 18.48 | 18.09 | 18.24 | 79,192 | -0.16(-0.84%) |
May 18, 2010 | 18.85 | 18.90 | 18.34 | 18.39 | 15,367 | -0.29(-1.57%) |
May 17, 2010 | 18.65 | 18.72 | 18.39 | 18.69 | 37,336 | +0.10(+0.54%) |
May 14, 2010 | 18.64 | 18.67 | 18.37 | 18.59 | 78,146 | -0.47(-2.47%) |
May 13, 2010 | 19.30 | 19.34 | 19.03 | 19.06 | 43,333 | -0.31(-1.59%) |
May 12, 2010 | 19.09 | 19.38 | 19.09 | 19.36 | 31,301 | +0.33(+1.73%) |
May 11, 2010 | 19.20 | 19.27 | 18.80 | 19.03 | 104,555 | -0.01(-0.05%) |
May 10, 2010 | 19.02 | 19.05 | 18.81 | 19.04 | 236,529 | +0.87(+4.78%) |
May 07, 2010 | 18.50 | 18.66 | 17.78 | 18.17 | 182,646 | -0.57(-3.02%) |
May 06, 2010 | 19.05 | 30.39 | 5.750 | 18.74 | 304,898 | -0.47(-2.43%) |
May 05, 2010 | 19.21 | 19.30 | 19.06 | 19.21 | 30,269 | -0.15(-0.77%) |
May 04, 2010 | 19.56 | 19.56 | 19.20 | 19.36 | 20,826 | -0.63(-3.15%) |
May 03, 2010 | 19.76 | 20.06 | 19.76 | 19.98 | 9,180 | +0.27(+1.34%) |
Apr 30, 2010 | 20.14 | 20.14 | 19.72 | 19.72 | 9,457 | -0.43(-2.13%) |
Apr 29, 2010 | 20.01 | 20.16 | 20.01 | 20.15 | 50,873 | +0.43(+2.18%) |
Apr 28, 2010 | 19.83 | 19.84 | 19.59 | 19.72 | 22,254 | -0.07(-0.38%) |
Apr 27, 2010 | 20.06 | 20.16 | 19.78 | 19.79 | 29,936 | -0.40(-1.98%) |
Apr 26, 2010 | 20.25 | 20.27 | 20.19 | 20.19 | 7,594 | -0.01(-0.05%) |
Apr 23, 2010 | 20.03 | 20.20 | 20.03 | 20.20 | 25,448 | +0.09(+0.45%) |
Apr 22, 2010 | 19.73 | 20.11 | 19.71 | 20.11 | 12,232 | +0.18(+0.92%) |
Apr 21, 2010 | 20.07 | 20.07 | 19.81 | 19.93 | 27,292 | -0.05(-0.27%) |
Apr 20, 2010 | 19.86 | 19.99 | 19.82 | 19.98 | 35,707 | +0.23(+1.16%) |
Apr 19, 2010 | 19.67 | 19.84 | 19.51 | 19.76 | 11,895 | -0.03(-0.14%) |
Apr 16, 2010 | 19.88 | 19.97 | 19.65 | 19.78 | 24,262 | -0.27(-1.37%) |
Apr 15, 2010 | 19.97 | 20.09 | 19.88 | 20.06 | 33,705 | +0.05(+0.23%) |
Apr 14, 2010 | 19.82 | 20.01 | 19.76 | 20.01 | 17,299 | +0.35(+1.77%) |
Apr 13, 2010 | 19.65 | 19.71 | 19.57 | 19.66 | 30,535 | +0.04(+0.19%) |
Apr 12, 2010 | 19.65 | 19.66 | 19.60 | 19.63 | 7,147 | +0.05(+0.23%) |
Apr 09, 2010 | 19.44 | 19.58 | 19.44 | 19.58 | 7,823 | +0.13(+0.66%) |
Apr 08, 2010 | 19.34 | 19.45 | 19.26 | 19.45 | 1,989 | +0.06(+0.29%) |
Apr 07, 2010 | 19.46 | 19.53 | 19.32 | 19.40 | 7,763 | -0.14(-0.71%) |
Apr 06, 2010 | 19.44 | 19.58 | 19.41 | 19.54 | 13,500 | +0.04(+0.19%) |
Apr 05, 2010 | 19.37 | 19.51 | 19.33 | 19.50 | 54,452 | +0.27(+1.38%) |