Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 17.95 | 18.07 | 17.52 | 17.64 | 201,862 | -0.18(-1.02%) |
Jun 29, 2010 | 18.37 | 18.37 | 17.67 | 17.82 | 180,617 | -0.72(-3.90%) |
Jun 25, 2010 | 18.55 | 18.80 | 18.20 | 18.55 | 344,578 | +0.18(+0.96%) |
Jun 24, 2010 | 18.40 | 18.58 | 18.12 | 18.37 | 386,077 | +0.05(+0.27%) |
Jun 23, 2010 | 18.38 | 18.48 | 18.00 | 18.32 | 335,851 | +0.20(+1.11%) |
Jun 22, 2010 | 18.78 | 18.83 | 18.04 | 18.12 | 442,209 | -0.63(-3.34%) |
Jun 21, 2010 | 19.53 | 19.54 | 18.68 | 18.75 | 272,146 | -0.50(-2.62%) |
Jun 18, 2010 | 19.25 | 19.44 | 19.14 | 19.25 | 225,253 | +0.15(+0.79%) |
Jun 17, 2010 | 19.36 | 19.40 | 18.90 | 19.10 | 128,661 | -0.27(-1.38%) |
Jun 16, 2010 | 20.00 | 20.08 | 19.31 | 19.37 | 202,165 | -0.78(-3.89%) |
Jun 15, 2010 | 20.48 | 20.48 | 19.79 | 20.15 | 206,057 | +0.07(+0.33%) |
Jun 14, 2010 | 19.93 | 20.75 | 19.29 | 20.08 | 426,038 | +0.19(+0.94%) |
Jun 01, 2010 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | -0.11(-0.53%) |
May 28, 2010 | 20.00 | 20.61 | 20.00 | 20.00 | 191,317 | -0.45(-2.19%) |
May 27, 2010 | 20.13 | 20.46 | 19.80 | 20.45 | 388,550 | +0.93(+4.76%) |
May 26, 2010 | 19.21 | 20.13 | 19.21 | 19.52 | 339 | +0.45(+2.34%) |
May 25, 2010 | 18.28 | 19.21 | 18.20 | 19.07 | 335,406 | +0.14(+0.71%) |
May 24, 2010 | 19.31 | 19.31 | 18.88 | 18.94 | 219,543 | -0.53(-2.72%) |
May 21, 2010 | 18.93 | 19.53 | 18.79 | 19.47 | 179,203 | +0.35(+1.82%) |
May 20, 2010 | 19.02 | 19.45 | 18.98 | 19.12 | 370,434 | -0.71(-3.56%) |
May 19, 2010 | 19.53 | 20.02 | 19.53 | 19.83 | 394,074 | -0.18(-0.88%) |
May 18, 2010 | 20.63 | 20.63 | 19.97 | 20.00 | 302,095 | -0.25(-1.25%) |
May 17, 2010 | 19.94 | 20.30 | 19.60 | 20.26 | 364,881 | +0.25(+1.26%) |
May 14, 2010 | 20.00 | 20.14 | 19.69 | 20.00 | 280,595 | -0.38(-1.85%) |
May 13, 2010 | 19.98 | 20.46 | 19.96 | 20.38 | 196,111 | +0.28(+1.38%) |
May 12, 2010 | 19.80 | 20.21 | 19.74 | 20.10 | 230,533 | +0.38(+1.94%) |
May 11, 2010 | 19.66 | 19.77 | 19.57 | 19.72 | 277,007 | +0.09(+0.48%) |
May 10, 2010 | 19.41 | 19.63 | 19.36 | 19.63 | 209,283 | +1.31(+7.16%) |
May 07, 2010 | 18.47 | 18.73 | 17.81 | 18.31 | 300,824 | -0.06(-0.32%) |
May 06, 2010 | 19.19 | 19.38 | 17.84 | 18.37 | 262,063 | -0.92(-4.79%) |
May 05, 2010 | 19.74 | 20.01 | 19.21 | 19.30 | 250,340 | -0.84(-4.15%) |
May 04, 2010 | 20.31 | 20.79 | 19.87 | 20.13 | 259,487 | -0.69(-3.33%) |
May 03, 2010 | 20.74 | 20.90 | 20.62 | 20.83 | 113,183 | -0.01(-0.03%) |
Apr 30, 2010 | 21.13 | 21.24 | 20.56 | 20.83 | 192,021 | -0.29(-1.36%) |
Apr 29, 2010 | 20.79 | 21.39 | 20.79 | 21.12 | 416,160 | +0.51(+2.48%) |
Apr 28, 2010 | 20.84 | 20.84 | 19.88 | 20.61 | 512,948 | +0.08(+0.37%) |
Apr 27, 2010 | 21.56 | 21.62 | 20.52 | 20.53 | 191,620 | -1.05(-4.88%) |
Apr 26, 2010 | 21.72 | 21.92 | 21.53 | 21.59 | 250,544 | -0.02(-0.08%) |
Apr 23, 2010 | 21.51 | 21.67 | 21.44 | 21.60 | 222,150 | +0.09(+0.41%) |
Apr 22, 2010 | 21.12 | 21.60 | 20.99 | 21.52 | 231,825 | +0.15(+0.72%) |
Apr 21, 2010 | 20.88 | 21.37 | 20.88 | 21.36 | 306,064 | +0.47(+2.25%) |
Apr 20, 2010 | 20.76 | 20.93 | 20.62 | 20.89 | 167,543 | +0.33(+1.60%) |
Apr 19, 2010 | 20.80 | 20.90 | 20.32 | 20.56 | 244,359 | -0.37(-1.77%) |
Apr 16, 2010 | 21.37 | 21.69 | 20.82 | 20.93 | 245,909 | -0.59(-2.73%) |
Apr 15, 2010 | 21.69 | 21.69 | 21.42 | 21.52 | 193,253 | -0.11(-0.52%) |
Apr 14, 2010 | 21.23 | 21.63 | 21.23 | 21.63 | 430,557 | +0.57(+2.71%) |
Apr 13, 2010 | 21.14 | 21.15 | 20.93 | 21.06 | 561,169 | +0.06(+0.31%) |
Apr 12, 2010 | 21.03 | 21.11 | 20.98 | 21.00 | 168,009 | +0.01(+0.03%) |
Apr 09, 2010 | 21.09 | 21.18 | 20.86 | 20.99 | 166,430 | +0.04(+0.17%) |
Apr 08, 2010 | 21.10 | 21.27 | 20.91 | 20.96 | 192,220 | -0.19(-0.89%) |
Apr 07, 2010 | 21.50 | 21.50 | 20.96 | 21.14 | 392,543 | -0.31(-1.43%) |
Apr 06, 2010 | 21.93 | 21.99 | 21.41 | 21.45 | 200,547 | -0.31(-1.43%) |
Apr 05, 2010 | 21.81 | 22.19 | 21.75 | 21.76 | 224,263 | -0.10(-0.46%) |