Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 18.37 | 18.52 | 18.14 | 18.19 | 78,505 | -0.17(-0.94%) |
Jun 29, 2010 | 18.63 | 18.74 | 18.26 | 18.37 | 158,297 | -0.81(-4.23%) |
Jun 25, 2010 | 19.18 | 19.27 | 18.89 | 19.18 | 22,617 | +0.09(+0.47%) |
Jun 24, 2010 | 19.30 | 19.30 | 19.02 | 19.09 | 110,304 | -0.35(-1.82%) |
Jun 23, 2010 | 19.40 | 19.50 | 19.21 | 19.44 | 179,010 | +0.14(+0.72%) |
Jun 22, 2010 | 19.59 | 19.70 | 19.29 | 19.30 | 51,937 | -0.34(-1.73%) |
Jun 21, 2010 | 19.96 | 19.99 | 19.54 | 19.64 | 37,230 | -0.03(-0.13%) |
Jun 18, 2010 | 19.67 | 19.72 | 19.56 | 19.67 | 39,788 | +0.10(+0.49%) |
Jun 17, 2010 | 19.60 | 19.64 | 19.43 | 19.57 | 28,243 | +0.01(+0.07%) |
Jun 16, 2010 | 19.43 | 19.66 | 19.36 | 19.56 | 325,256 | -0.08(-0.42%) |
Jun 15, 2010 | 19.33 | 19.64 | 19.29 | 19.64 | 74,411 | +0.62(+3.24%) |
Jun 14, 2010 | 19.18 | 19.34 | 18.95 | 19.02 | 60,167 | +0.11(+0.56%) |
Jun 11, 2010 | 18.72 | 18.92 | 18.60 | 18.92 | 51,122 | +0.01(+0.04%) |
Jun 10, 2010 | 18.61 | 18.91 | 18.60 | 18.91 | 51,679 | +0.95(+5.27%) |
Jun 09, 2010 | 18.16 | 18.43 | 17.96 | 17.96 | 107,251 | +0.04(+0.23%) |
Jun 08, 2010 | 17.96 | 17.97 | 17.76 | 17.92 | 27,817 | +0.09(+0.48%) |
Jun 07, 2010 | 18.17 | 18.20 | 17.81 | 17.84 | 68,695 | -0.17(-0.92%) |
Jun 04, 2010 | 18.00 | 18.46 | 17.95 | 18.00 | 60,478 | -0.84(-4.46%) |
Jun 03, 2010 | 18.96 | 18.99 | 18.68 | 18.84 | 18,911 | -0.04(-0.22%) |
Jun 02, 2010 | 18.50 | 18.88 | 18.44 | 18.88 | 78,339 | +0.63(+3.44%) |
Jun 01, 2010 | 18.26 | 18.71 | 18.26 | 18.26 | 46,195 | -0.34(-1.83%) |
May 28, 2010 | 18.60 | 18.85 | 18.49 | 18.60 | 28,180 | -0.18(-0.97%) |
May 27, 2010 | 18.39 | 18.78 | 18.34 | 18.78 | 50,404 | +0.99(+5.54%) |
May 26, 2010 | 18.20 | 18.22 | 17.80 | 17.80 | 24,889 | -0.22(-1.24%) |
May 25, 2010 | 17.56 | 18.02 | 17.43 | 18.02 | 95,007 | -0.18(-1.01%) |
May 24, 2010 | 18.35 | 18.43 | 18.18 | 18.20 | 51,782 | -0.24(-1.30%) |
May 21, 2010 | 17.79 | 18.50 | 17.79 | 18.44 | 61,298 | +0.46(+2.58%) |
May 20, 2010 | 17.78 | 18.37 | 17.77 | 17.98 | 71,308 | -0.81(-4.30%) |
May 19, 2010 | 18.63 | 18.82 | 18.42 | 18.79 | 50,708 | +0.01(+0.05%) |
May 18, 2010 | 19.48 | 19.48 | 18.77 | 18.78 | 99,515 | -0.52(-2.69%) |
May 17, 2010 | 19.25 | 19.37 | 18.88 | 19.29 | 48,305 | -0.04(-0.21%) |
May 14, 2010 | 19.33 | 19.68 | 19.19 | 19.33 | 66,530 | -0.56(-2.81%) |
May 13, 2010 | 19.94 | 20.15 | 19.89 | 19.89 | 33,456 | -0.31(-1.55%) |
May 12, 2010 | 20.23 | 20.27 | 20.04 | 20.21 | 46,064 | +0.22(+1.12%) |
May 11, 2010 | 20.12 | 20.21 | 19.88 | 19.98 | 51,892 | -0.14(-0.70%) |
May 10, 2010 | 20.04 | 20.13 | 20.01 | 20.13 | 81,362 | +1.15(+6.03%) |
May 07, 2010 | 18.98 | 19.44 | 18.65 | 18.98 | 92,355 | -0.45(-2.32%) |
May 06, 2010 | 19.43 | 20.00 | 17.80 | 19.43 | 608 | -0.67(-3.32%) |
May 05, 2010 | 20.19 | 20.42 | 20.06 | 20.10 | 105,917 | -0.48(-2.35%) |
May 04, 2010 | 20.87 | 20.87 | 20.45 | 20.58 | 50,033 | -0.87(-4.04%) |
May 03, 2010 | 21.24 | 21.51 | 21.24 | 21.45 | 46,133 | +0.29(+1.35%) |
Apr 30, 2010 | 21.52 | 21.52 | 21.09 | 21.16 | 45,747 | -0.25(-1.15%) |
Apr 29, 2010 | 21.24 | 21.45 | 21.24 | 21.41 | 31,411 | +0.29(+1.36%) |
Apr 28, 2010 | 21.27 | 21.28 | 20.92 | 21.12 | 53,526 | +0.07(+0.32%) |
Apr 27, 2010 | 21.58 | 21.80 | 21.05 | 21.05 | 74,116 | -0.89(-4.07%) |
Apr 26, 2010 | 21.96 | 22.05 | 21.92 | 21.95 | 171,434 | -0.06(-0.28%) |
Apr 23, 2010 | 21.82 | 22.02 | 21.72 | 22.01 | 39,349 | +0.09(+0.41%) |
Apr 22, 2010 | 21.67 | 21.92 | 21.56 | 21.92 | 43,622 | -0.05(-0.24%) |
Apr 21, 2010 | 22.03 | 22.06 | 21.82 | 21.97 | 45,840 | -0.16(-0.72%) |
Apr 20, 2010 | 22.07 | 22.14 | 22.01 | 22.13 | 29,637 | +0.23(+1.06%) |
Apr 19, 2010 | 21.73 | 21.90 | 21.60 | 21.90 | 49,518 | -0.03(-0.16%) |
Apr 16, 2010 | 22.23 | 22.29 | 21.80 | 21.93 | 39,967 | -0.40(-1.80%) |
Apr 15, 2010 | 22.31 | 22.39 | 22.27 | 22.33 | 45,055 | -0.13(-0.57%) |
Apr 14, 2010 | 22.29 | 22.46 | 22.26 | 22.46 | 34,325 | +0.35(+1.60%) |
Apr 13, 2010 | 22.16 | 22.17 | 21.91 | 22.11 | 37,096 | -0.02(-0.09%) |
Apr 12, 2010 | 22.09 | 22.18 | 22.03 | 22.13 | 25,586 | +0.06(+0.28%) |
Apr 09, 2010 | 21.88 | 22.09 | 21.78 | 22.07 | 35,282 | +0.25(+1.16%) |
Apr 08, 2010 | 21.58 | 21.84 | 21.55 | 21.82 | 87,822 | +0.05(+0.25%) |
Apr 07, 2010 | 21.84 | 21.86 | 21.67 | 21.76 | 29,558 | -0.16(-0.75%) |
Apr 06, 2010 | 21.78 | 21.94 | 21.65 | 21.93 | 38,553 | -0.03(-0.12%) |
Apr 05, 2010 | 21.90 | 22.01 | 21.85 | 21.95 | 38,641 | +0.08(+0.37%) |