Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 17.64 | 18.07 | 17.61 | 17.64 | 4,213 | -0.26(-1.43%) |
Jun 29, 2010 | 17.76 | 18.02 | 17.74 | 17.90 | 1,529 | -0.02(-0.11%) |
Jun 25, 2010 | 17.92 | 18.04 | 17.52 | 17.92 | 1,157,301 | +0.39(+2.21%) |
Jun 24, 2010 | 17.53 | 17.77 | 17.23 | 17.53 | 312,152 | -0.15(-0.84%) |
Jun 23, 2010 | 17.75 | 17.92 | 17.42 | 17.68 | 286,081 | -0.05(-0.25%) |
Jun 22, 2010 | 17.73 | 18.51 | 17.72 | 17.73 | 1,474 | -0.64(-3.49%) |
Jun 21, 2010 | 18.92 | 18.92 | 18.30 | 18.37 | 147,739 | -0.24(-1.28%) |
Jun 18, 2010 | 18.61 | 18.89 | 18.45 | 18.61 | 293,995 | -0.14(-0.75%) |
Jun 17, 2010 | 18.75 | 18.76 | 18.39 | 18.75 | 286 | +0.23(+1.27%) |
Jun 16, 2010 | 18.27 | 18.64 | 18.16 | 18.51 | 229,127 | +0.06(+0.34%) |
Jun 15, 2010 | 18.45 | 18.49 | 18.27 | 18.45 | 2,563 | +0.15(+0.81%) |
Jun 14, 2010 | 18.33 | 18.45 | 18.09 | 18.30 | 248,456 | +0.08(+0.42%) |
Jun 11, 2010 | 17.63 | 18.22 | 17.63 | 18.22 | 169,413 | +0.38(+2.12%) |
Jun 10, 2010 | 17.84 | 17.86 | 17.26 | 17.84 | 4,807 | +0.63(+3.64%) |
Jun 09, 2010 | 17.54 | 17.65 | 17.14 | 17.22 | 217,603 | -0.15(-0.88%) |
Jun 08, 2010 | 17.62 | 17.69 | 16.91 | 17.37 | 347,959 | -0.11(-0.62%) |
Jun 07, 2010 | 17.45 | 17.75 | 17.22 | 17.48 | 337,262 | +0.13(+0.75%) |
Jun 04, 2010 | 17.35 | 18.28 | 17.31 | 17.35 | 464,722 | -1.10(-5.94%) |
Jun 03, 2010 | 18.44 | 18.69 | 18.16 | 18.44 | 286 | -0.15(-0.80%) |
Jun 02, 2010 | 18.59 | 18.60 | 17.86 | 18.59 | 188,475 | +0.57(+3.15%) |
Jun 01, 2010 | 18.02 | 18.63 | 18.00 | 18.02 | 2,080 | -0.55(-2.94%) |
May 28, 2010 | 18.57 | 18.78 | 18.34 | 18.57 | 213,531 | -0.19(-1.01%) |
May 27, 2010 | 18.31 | 18.80 | 17.99 | 18.76 | 251,117 | +0.91(+5.08%) |
May 26, 2010 | 17.85 | 18.26 | 17.43 | 17.85 | 2,086 | +0.46(+2.64%) |
May 25, 2010 | 16.73 | 17.46 | 16.61 | 17.39 | 221,508 | +0.24(+1.42%) |
May 24, 2010 | 17.63 | 17.68 | 17.13 | 17.15 | 222,178 | -0.55(-3.08%) |
May 21, 2010 | 16.61 | 17.74 | 16.46 | 17.70 | 514,488 | +0.89(+5.29%) |
May 20, 2010 | 17.06 | 17.39 | 16.78 | 16.81 | 514,131 | -1.34(-7.40%) |
May 19, 2010 | 18.26 | 18.54 | 17.73 | 18.15 | 315,567 | -0.25(-1.37%) |
May 18, 2010 | 19.17 | 19.22 | 18.29 | 18.40 | 181,160 | -0.47(-2.51%) |
May 17, 2010 | 18.76 | 19.05 | 18.33 | 18.88 | 244,601 | +0.07(+0.38%) |
May 14, 2010 | 18.80 | 18.95 | 18.60 | 18.80 | 365,526 | -0.08(-0.43%) |
May 13, 2010 | 19.26 | 19.26 | 18.77 | 18.89 | 248,852 | -0.38(-1.99%) |
May 12, 2010 | 18.19 | 19.29 | 18.18 | 19.27 | 432,833 | +1.08(+5.95%) |
May 11, 2010 | 18.14 | 18.56 | 18.10 | 18.19 | 387,653 | -0.74(-3.91%) |
May 10, 2010 | 18.34 | 18.98 | 18.22 | 18.93 | 447,201 | +1.97(+11.59%) |
May 07, 2010 | 17.05 | 17.38 | 16.59 | 16.96 | 391,591 | +1.55(+10.04%) |
May 06, 2010 | 17.80 | 17.94 | 15.41 | 15.41 | 448,281 | -2.55(-14.19%) |
May 05, 2010 | 18.13 | 18.25 | 17.81 | 17.96 | 265,692 | -0.41(-2.23%) |
May 04, 2010 | 18.65 | 18.65 | 18.23 | 18.37 | 201,259 | -0.48(-2.56%) |
May 03, 2010 | 18.36 | 18.89 | 18.36 | 18.85 | 141,698 | +0.54(+2.93%) |
Apr 30, 2010 | 18.89 | 18.96 | 18.30 | 18.32 | 195,802 | -0.60(-3.19%) |
Apr 29, 2010 | 18.78 | 18.98 | 18.70 | 18.92 | 332,305 | +0.28(+1.48%) |
Apr 28, 2010 | 18.56 | 18.75 | 18.38 | 18.65 | 103,858 | +0.26(+1.42%) |
Apr 27, 2010 | 18.85 | 19.17 | 18.37 | 18.39 | 282,949 | -0.51(-2.72%) |
Apr 26, 2010 | 18.90 | 19.07 | 18.79 | 18.90 | 142,062 | +0.02(+0.10%) |
Apr 23, 2010 | 18.53 | 18.91 | 18.39 | 18.88 | 175,343 | +0.34(+1.85%) |
Apr 22, 2010 | 18.16 | 18.57 | 18.07 | 18.54 | 152,857 | +0.21(+1.13%) |
Apr 21, 2010 | 17.94 | 18.33 | 17.88 | 18.33 | 340,532 | +0.39(+2.16%) |
Apr 20, 2010 | 17.96 | 18.10 | 17.71 | 17.94 | 238,459 | +0.01(+0.05%) |
Apr 19, 2010 | 17.79 | 18.05 | 17.68 | 17.93 | 118,011 | +0.02(+0.10%) |
Apr 16, 2010 | 18.11 | 18.22 | 17.89 | 17.92 | 350,352 | -0.19(-1.05%) |
Apr 15, 2010 | 18.21 | 18.22 | 17.97 | 18.11 | 224,408 | -0.08(-0.42%) |
Apr 14, 2010 | 18.19 | 18.24 | 18.04 | 18.18 | 159,133 | +0.08(+0.45%) |
Apr 13, 2010 | 17.66 | 18.14 | 17.64 | 18.10 | 186,974 | +0.37(+2.11%) |
Apr 12, 2010 | 17.95 | 17.95 | 17.70 | 17.73 | 165,479 | -0.15(-0.83%) |
Apr 09, 2010 | 17.95 | 18.03 | 17.75 | 17.88 | 112,329 | -0.03(-0.15%) |
Apr 08, 2010 | 18.04 | 18.04 | 17.83 | 17.90 | 200,692 | -0.15(-0.85%) |
Apr 07, 2010 | 18.09 | 18.25 | 17.98 | 18.06 | 184,887 | -0.10(-0.57%) |
Apr 06, 2010 | 18.02 | 18.27 | 17.94 | 18.16 | 196,718 | +0.03(+0.17%) |
Apr 05, 2010 | 17.51 | 18.13 | 17.51 | 18.13 | 417,346 | +0.60(+3.45%) |