Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 20.47 | 20.65 | 20.40 | 20.47 | 64,549 | +0.05(+0.23%) |
Jun 29, 2010 | 20.33 | 20.43 | 20.30 | 20.43 | 6,201 | +0.37(+1.85%) |
Jun 25, 2010 | 20.06 | 20.09 | 19.98 | 20.06 | 5,620 | +0.07(+0.35%) |
Jun 24, 2010 | 20.12 | 20.12 | 19.99 | 19.99 | 3,455 | -0.09(-0.45%) |
Jun 23, 2010 | 20.07 | 20.08 | 20.04 | 20.08 | 8,531 | +0.13(+0.64%) |
Jun 22, 2010 | 19.82 | 19.95 | 19.82 | 19.95 | 5,875 | +0.14(+0.70%) |
Jun 21, 2010 | 19.61 | 19.82 | 19.60 | 19.81 | 11,357 | +0.01(+0.03%) |
Jun 18, 2010 | 19.80 | 19.89 | 19.78 | 19.80 | 9,004 | -0.07(-0.35%) |
Jun 17, 2010 | 19.77 | 19.92 | 19.77 | 19.87 | 4,379 | +0.14(+0.68%) |
Jun 16, 2010 | 19.73 | 19.74 | 19.63 | 19.74 | 27,642 | +0.10(+0.53%) |
Jun 15, 2010 | 19.72 | 19.73 | 19.60 | 19.63 | 100,755 | -0.09(-0.47%) |
Jun 14, 2010 | 19.62 | 19.73 | 19.60 | 19.73 | 33,382 | -0.10(-0.49%) |
Jun 11, 2010 | 19.74 | 19.82 | 19.66 | 19.82 | 9,833 | +0.25(+1.29%) |
Jun 10, 2010 | 19.77 | 19.77 | 19.56 | 19.57 | 14,954 | -0.34(-1.71%) |
Jun 09, 2010 | 19.77 | 19.91 | 19.77 | 19.91 | 4,801 | +0.03(+0.15%) |
Jun 08, 2010 | 19.93 | 19.96 | 19.88 | 19.88 | 12,884 | -0.02(-0.10%) |
Jun 07, 2010 | 19.83 | 19.90 | 19.83 | 19.90 | 1,397 | +0.09(+0.48%) |
Jun 04, 2010 | 19.81 | 19.81 | 19.64 | 19.81 | 3,068 | +0.33(+1.70%) |
Jun 03, 2010 | 19.40 | 19.48 | 19.39 | 19.48 | 13,929 | -0.07(-0.36%) |
Jun 02, 2010 | 19.68 | 19.71 | 19.54 | 19.55 | 21,600 | -0.09(-0.46%) |
Jun 01, 2010 | 19.61 | 19.64 | 19.53 | 19.64 | 2,168 | +0.12(+0.59%) |
May 28, 2010 | 19.52 | 19.57 | 19.50 | 19.52 | 7,467 | +0.04(+0.18%) |
May 27, 2010 | 19.64 | 19.64 | 19.48 | 19.49 | 24,999 | -0.34(-1.71%) |
May 26, 2010 | 19.85 | 19.85 | 19.71 | 19.82 | 7,165 | -0.17(-0.85%) |
May 25, 2010 | 20.05 | 20.07 | 19.91 | 19.99 | 5,242 | +0.20(+0.99%) |
May 24, 2010 | 19.91 | 19.91 | 19.80 | 19.80 | 4,892 | -0.10(-0.50%) |
May 21, 2010 | 20.08 | 20.08 | 19.82 | 19.90 | 13,664 | +0.11(+0.56%) |
May 20, 2010 | 19.74 | 19.84 | 19.58 | 19.79 | 20,383 | +0.35(+1.82%) |
May 19, 2010 | 19.54 | 19.59 | 19.43 | 19.43 | 5,738 | -0.05(-0.25%) |
May 18, 2010 | 19.32 | 19.49 | 19.32 | 19.48 | 2,218 | +0.24(+1.25%) |
May 17, 2010 | 19.26 | 19.39 | 19.24 | 19.24 | 12,823 | -0.01(-0.07%) |
May 14, 2010 | 19.25 | 19.38 | 19.25 | 19.25 | 23,938 | +0.32(+1.69%) |
May 13, 2010 | 19.06 | 19.07 | 18.91 | 18.93 | 4,633 | -0.01(-0.07%) |
May 12, 2010 | 19.02 | 19.03 | 18.95 | 18.95 | 43,541 | -0.11(-0.60%) |
May 11, 2010 | 19.02 | 19.06 | 19.02 | 19.06 | 6,202 | -0.08(-0.40%) |
May 10, 2010 | 19.16 | 19.19 | 19.04 | 19.14 | 8,832 | -0.11(-0.56%) |
May 07, 2010 | 19.40 | 19.65 | 19.22 | 19.24 | 27,542 | -0.08(-0.39%) |
May 06, 2010 | 19.16 | 19.78 | 19.16 | 19.32 | 14,247 | +0.29(+1.54%) |
May 05, 2010 | 19.12 | 19.12 | 18.96 | 19.02 | 24,326 | +0.06(+0.30%) |
May 04, 2010 | 18.91 | 18.97 | 18.90 | 18.97 | 6,437 | +0.22(+1.16%) |
May 03, 2010 | 18.68 | 18.76 | 18.68 | 18.75 | 10,700 | +0.02(+0.11%) |
Apr 30, 2010 | 18.67 | 18.73 | 18.67 | 18.73 | 2,618 | +0.17(+0.93%) |
Apr 29, 2010 | 18.53 | 18.56 | 18.50 | 18.56 | 89,629 | +0.03(+0.15%) |
Apr 28, 2010 | 18.56 | 18.56 | 18.53 | 18.53 | 989 | -0.15(-0.79%) |
Apr 27, 2010 | 18.53 | 18.71 | 18.49 | 18.68 | 8,406 | +0.24(+1.30%) |
Apr 22, 2010 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | -0.05(-0.30%) |
Apr 21, 2010 | 18.43 | 18.55 | 18.43 | 18.49 | 2,161 | +0.09(+0.47%) |
Apr 20, 2010 | 18.38 | 18.41 | 18.38 | 18.41 | 1,309 | +0.02(+0.09%) |
Apr 19, 2010 | 18.40 | 18.40 | 18.38 | 18.39 | 1,451 | -0.01(-0.04%) |
Apr 16, 2010 | 18.41 | 18.41 | 18.35 | 18.40 | 3,625 | +0.09(+0.52%) |
Apr 15, 2010 | 18.20 | 18.32 | 18.20 | 18.30 | 6,578 | +0.03(+0.18%) |
Apr 14, 2010 | 18.34 | 18.34 | 18.27 | 18.27 | 3,180 | -0.12(-0.67%) |
Apr 13, 2010 | 18.37 | 18.39 | 18.37 | 18.39 | 2,511 | +0.11(+0.60%) |
Apr 12, 2010 | 18.23 | 18.28 | 18.23 | 18.28 | 3,395 | +0.16(+0.86%) |
Apr 09, 2010 | 18.13 | 18.13 | 18.13 | 18.13 | 581 | -0.07(-0.39%) |
Apr 08, 2010 | 18.22 | 18.23 | 18.19 | 18.20 | 7,213 | -0.01(-0.08%) |
Apr 07, 2010 | 18.10 | 18.21 | 18.10 | 18.21 | 1,652 | +0.25(+1.38%) |
Apr 06, 2010 | 17.97 | 18.00 | 17.96 | 17.96 | 2,548 | -0.01(-0.04%) |
Apr 05, 2010 | 18.21 | 18.21 | 17.91 | 17.97 | 11,659 | -0.30(-1.62%) |