Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 18.61 | 18.84 | 18.57 | 18.78 | 116,710 | +0.23(+1.24%) |
Jun 29, 2010 | 18.87 | 18.96 | 18.40 | 18.55 | 56,825 | -0.45(-2.37%) |
Jun 25, 2010 | 18.97 | 19.02 | 18.73 | 19.00 | 53,988 | -0.03(-0.16%) |
Jun 24, 2010 | 19.15 | 19.30 | 18.84 | 19.03 | 91,543 | -0.23(-1.19%) |
Jun 23, 2010 | 19.20 | 19.28 | 18.95 | 19.26 | 52,398 | +0.18(+0.94%) |
Jun 22, 2010 | 19.35 | 19.49 | 19.08 | 19.08 | 65,556 | -0.20(-1.04%) |
Jun 21, 2010 | 19.31 | 19.50 | 19.07 | 19.28 | 57,542 | +0.25(+1.31%) |
Jun 18, 2010 | 19.43 | 19.54 | 18.92 | 19.03 | 121,625 | -0.38(-1.96%) |
Jun 17, 2010 | 19.20 | 19.62 | 19.17 | 19.41 | 115,701 | +0.22(+1.15%) |
Jun 16, 2010 | 18.80 | 19.29 | 18.80 | 19.19 | 370,138 | +0.28(+1.48%) |
Jun 15, 2010 | 18.61 | 19.03 | 18.50 | 18.91 | 813,349 | +0.13(+0.69%) |
Jun 14, 2010 | 19.00 | 19.13 | 18.70 | 18.78 | 174,186 | -0.23(-1.21%) |
Jun 11, 2010 | 19.12 | 19.45 | 18.90 | 19.01 | 197,828 | -0.39(-2.01%) |
Jun 10, 2010 | 19.35 | 19.57 | 19.29 | 19.40 | 91,958 | +0.15(+0.78%) |
Jun 09, 2010 | 19.40 | 19.42 | 19.21 | 19.25 | 239,342 | -0.11(-0.57%) |
Jun 08, 2010 | 19.50 | 19.62 | 19.25 | 19.36 | 95,710 | -0.11(-0.56%) |
Jun 07, 2010 | 19.28 | 19.58 | 19.25 | 19.47 | 135,503 | +0.19(+0.99%) |
Jun 04, 2010 | 19.50 | 19.65 | 19.23 | 19.28 | 40,796 | -0.43(-2.18%) |
Jun 03, 2010 | 20.00 | 20.15 | 19.70 | 19.71 | 92,011 | -0.29(-1.45%) |
Jun 02, 2010 | 19.65 | 20.00 | 19.30 | 20.00 | 92,058 | +0.35(+1.78%) |
Jun 01, 2010 | 19.75 | 20.00 | 19.60 | 19.65 | 42,014 | -0.26(-1.31%) |
May 31, 2010 | 19.22 | 20.07 | 19.22 | 19.91 | 55,803 | +0.40(+2.05%) |
May 28, 2010 | 19.53 | 19.64 | 19.46 | 19.51 | 40,849 | -0.02(-0.10%) |
May 27, 2010 | 19.60 | 19.62 | 19.44 | 19.53 | 38,502 | +0.04(+0.21%) |
May 26, 2010 | 19.20 | 19.95 | 19.20 | 19.49 | 94,949 | +0.62(+3.29%) |
May 25, 2010 | 19.25 | 19.25 | 18.68 | 18.87 | 99,379 | -0.59(-3.03%) |
May 21, 2010 | 18.99 | 19.53 | 18.76 | 19.46 | 62,093 | +0.46(+2.42%) |
May 20, 2010 | 18.86 | 19.09 | 18.95 | 19.00 | 118,359 | -0.41(-2.11%) |
May 19, 2010 | 19.36 | 19.58 | 19.26 | 19.41 | 197,917 | +0.04(+0.21%) |
May 18, 2010 | 19.30 | 19.49 | 18.98 | 19.37 | 161,329 | +0.06(+0.31%) |
May 17, 2010 | 19.82 | 19.98 | 19.22 | 19.31 | 163,693 | -0.71(-3.55%) |
May 14, 2010 | 20.03 | 20.64 | 19.71 | 20.02 | 239,856 | -0.89(-4.26%) |
May 13, 2010 | 20.24 | 20.91 | 19.99 | 20.91 | 358,152 | +0.65(+3.21%) |
May 12, 2010 | 19.95 | 20.29 | 19.90 | 20.26 | 111,697 | +0.46(+2.32%) |
May 11, 2010 | 19.20 | 19.99 | 19.79 | 19.80 | 108,754 | +0.36(+1.85%) |
May 10, 2010 | 19.07 | 19.44 | 19.25 | 19.44 | 92,168 | +0.47(+2.48%) |
May 07, 2010 | 19.26 | 19.29 | 18.75 | 18.97 | 67,880 | -0.38(-1.96%) |
May 06, 2010 | 19.48 | 19.90 | 18.98 | 19.35 | 324,043 | +0.00(+0.00%) |
May 05, 2010 | 19.29 | 19.46 | 19.17 | 19.35 | 162,974 | -0.44(-2.22%) |
May 04, 2010 | 20.75 | 20.75 | 19.79 | 19.79 | 230,922 | -0.86(-4.16%) |
May 03, 2010 | 20.45 | 20.81 | 20.09 | 20.65 | 281,599 | +0.20(+0.98%) |
Apr 30, 2010 | 20.51 | 21.00 | 20.39 | 20.45 | 101,587 | -0.01(-0.05%) |
Apr 29, 2010 | 20.35 | 20.56 | 20.35 | 20.46 | 121,941 | +0.09(+0.44%) |
Apr 28, 2010 | 20.84 | 20.84 | 20.15 | 20.37 | 92,078 | -0.29(-1.40%) |
Apr 27, 2010 | 20.72 | 20.97 | 20.42 | 20.66 | 248,469 | -0.26(-1.24%) |
Apr 26, 2010 | 20.42 | 20.92 | 20.31 | 20.92 | 89,464 | +0.44(+2.15%) |
Apr 23, 2010 | 20.55 | 20.69 | 20.33 | 20.48 | 70,124 | -0.13(-0.63%) |
Apr 22, 2010 | 20.50 | 20.78 | 20.26 | 20.61 | 129,753 | +0.13(+0.63%) |
Apr 21, 2010 | 20.29 | 20.82 | 20.29 | 20.48 | 90,124 | +0.15(+0.74%) |
Apr 20, 2010 | 20.23 | 20.58 | 20.13 | 20.33 | 74,832 | +0.06(+0.30%) |
Apr 19, 2010 | 19.70 | 20.43 | 19.70 | 20.27 | 156,521 | +0.37(+1.86%) |
Apr 16, 2010 | 20.07 | 20.07 | 19.84 | 19.90 | 203,216 | -0.17(-0.85%) |
Apr 15, 2010 | 19.95 | 20.07 | 19.93 | 20.07 | 389,427 | +0.30(+1.52%) |
Apr 14, 2010 | 19.26 | 19.96 | 19.26 | 19.77 | 113,723 | -0.09(-0.45%) |
Apr 13, 2010 | 19.73 | 20.00 | 19.44 | 19.86 | 202,847 | +0.21(+1.07%) |
Apr 12, 2010 | 19.87 | 19.88 | 19.48 | 19.65 | 117,971 | -0.23(-1.16%) |
Apr 09, 2010 | 19.83 | 19.88 | 19.44 | 19.88 | 102,346 | +0.23(+1.17%) |
Apr 08, 2010 | 19.76 | 19.90 | 19.58 | 19.65 | 91,103 | -0.20(-1.01%) |
Apr 07, 2010 | 19.88 | 19.97 | 19.46 | 19.85 | 50,958 | -0.03(-0.15%) |
Apr 06, 2010 | 20.00 | 20.00 | 19.73 | 19.88 | 145,902 | -0.12(-0.60%) |
Apr 05, 2010 | 19.89 | 20.00 | 19.89 | 20.00 | 59,795 | +0.08(+0.40%) |