Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 20.21 | 20.98 | 20.00 | 20.95 | 1,300 | +0.18(+0.84%) |
Jun 29, 2010 | 21.98 | 21.98 | 20.77 | 20.77 | 6,946 | -1.43(-6.44%) |
Jun 25, 2010 | 22.20 | 23.12 | 22.20 | 22.20 | 2,364 | -1.30(-5.53%) |
Jun 24, 2010 | 23.23 | 23.65 | 23.00 | 23.50 | 10,900 | -0.22(-0.93%) |
Jun 23, 2010 | 22.58 | 23.95 | 22.58 | 23.72 | 8,616 | +1.47(+6.61%) |
Jun 22, 2010 | 21.94 | 22.25 | 21.79 | 22.25 | 5,766 | +0.46(+2.11%) |
Jun 21, 2010 | 22.00 | 22.00 | 21.20 | 21.79 | 11,490 | +0.64(+3.03%) |
Jun 18, 2010 | 21.15 | 21.47 | 20.35 | 21.15 | 5,280 | +0.87(+4.29%) |
Jun 17, 2010 | 19.92 | 20.54 | 19.80 | 20.28 | 3,819 | +0.58(+2.94%) |
Jun 16, 2010 | 19.93 | 19.93 | 19.55 | 19.70 | 1,900 | -0.25(-1.25%) |
Jun 15, 2010 | 20.10 | 20.73 | 19.82 | 19.95 | 3,249 | +0.02(+0.10%) |
Jun 14, 2010 | 19.82 | 20.09 | 19.80 | 19.93 | 1,500 | +0.25(+1.27%) |
Jun 11, 2010 | 19.00 | 19.75 | 19.00 | 19.68 | 1,000 | +0.78(+4.13%) |
Jun 10, 2010 | 18.66 | 18.90 | 18.10 | 18.90 | 2,966 | +0.55(+3.00%) |
Jun 09, 2010 | 18.37 | 18.75 | 17.95 | 18.35 | 3,388 | +0.10(+0.55%) |
Jun 08, 2010 | 18.60 | 18.68 | 17.65 | 18.25 | 6,457 | -0.78(-4.10%) |
Jun 07, 2010 | 18.75 | 19.22 | 18.75 | 19.03 | 2,002 | +0.08(+0.42%) |
Jun 04, 2010 | 18.95 | 19.55 | 18.60 | 18.95 | 12,154 | -1.95(-9.33%) |
Jun 03, 2010 | 20.97 | 20.97 | 20.85 | 20.90 | 1,000 | +0.05(+0.24%) |
Jun 02, 2010 | 20.65 | 20.85 | 20.65 | 20.85 | 1,535 | +0.21(+1.02%) |
Jun 01, 2010 | 20.45 | 21.44 | 20.45 | 20.64 | 6,300 | +1.14(+5.85%) |
May 28, 2010 | 19.50 | 19.50 | 19.49 | 19.50 | 600 | -0.15(-0.76%) |
May 27, 2010 | 19.26 | 20.07 | 18.60 | 19.65 | 8,144 | +0.40(+2.08%) |
May 26, 2010 | 20.20 | 20.20 | 19.20 | 19.25 | 11,263 | -0.80(-3.99%) |
May 25, 2010 | 20.10 | 20.38 | 20.05 | 20.05 | 2,770 | -0.27(-1.33%) |
May 24, 2010 | 21.32 | 21.32 | 20.10 | 20.32 | 4,014 | -0.93(-4.38%) |
May 21, 2010 | 21.85 | 21.85 | 20.60 | 21.25 | 2,335 | -0.60(-2.74%) |
May 20, 2010 | 22.75 | 22.75 | 21.85 | 21.85 | 4,114 | -0.90(-3.96%) |
May 19, 2010 | 23.16 | 23.45 | 22.73 | 22.75 | 1,160 | -0.25(-1.08%) |
May 18, 2010 | 24.80 | 24.80 | 23.00 | 23.00 | 11,127 | +0.00(+0.00%) |
May 17, 2010 | 24.18 | 24.18 | 22.45 | 23.00 | 6,670 | +0.60(+2.68%) |
May 14, 2010 | 22.40 | 22.45 | 21.70 | 22.40 | 5,083 | -0.05(-0.22%) |
May 13, 2010 | 21.36 | 25.00 | 20.25 | 22.45 | 23,586 | +2.40(+11.97%) |
May 12, 2010 | 20.18 | 20.20 | 19.78 | 20.05 | 1,951 | +0.30(+1.52%) |
May 11, 2010 | 20.45 | 20.45 | 19.75 | 19.75 | 1,934 | -0.05(-0.25%) |
May 10, 2010 | 20.49 | 21.44 | 19.30 | 19.80 | 4,490 | +1.00(+5.32%) |
May 07, 2010 | 18.42 | 19.01 | 18.29 | 18.80 | 2,965 | -0.40(-2.08%) |
May 06, 2010 | 21.13 | 21.15 | 18.72 | 19.20 | 8,456 | -2.06(-9.69%) |
May 05, 2010 | 22.50 | 22.53 | 21.20 | 21.26 | 5,153 | -1.37(-6.05%) |
May 04, 2010 | 23.13 | 23.43 | 22.63 | 22.63 | 4,525 | -0.59(-2.52%) |
May 03, 2010 | 23.45 | 23.45 | 23.16 | 23.21 | 4,077 | -0.00(-0.02%) |
Apr 30, 2010 | 23.37 | 23.40 | 23.22 | 23.22 | 1,476 | +0.52(+2.29%) |
Apr 29, 2010 | 23.00 | 23.45 | 22.51 | 22.70 | 1,500 | +0.45(+2.02%) |
Apr 28, 2010 | 22.54 | 22.90 | 22.25 | 22.25 | 3,980 | -0.45(-1.98%) |
Apr 27, 2010 | 22.21 | 22.88 | 22.20 | 22.70 | 2,656 | +0.10(+0.44%) |
Apr 26, 2010 | 22.00 | 22.92 | 22.00 | 22.60 | 5,585 | +0.78(+3.57%) |
Apr 23, 2010 | 22.25 | 22.25 | 21.80 | 21.82 | 1,210 | +0.16(+0.75%) |
Apr 22, 2010 | 21.96 | 22.02 | 21.66 | 21.66 | 1,340 | -0.39(-1.79%) |
Apr 21, 2010 | 22.25 | 22.25 | 21.50 | 22.05 | 894 | +0.11(+0.48%) |
Apr 20, 2010 | 21.95 | 21.95 | 21.95 | 21.95 | 100 | -0.20(-0.90%) |
Apr 19, 2010 | 21.99 | 22.20 | 21.84 | 22.15 | 7,450 | +0.50(+2.31%) |
Apr 16, 2010 | 22.51 | 22.51 | 21.20 | 21.65 | 8,637 | -0.95(-4.20%) |
Apr 15, 2010 | 22.99 | 23.02 | 22.53 | 22.60 | 4,014 | -0.48(-2.08%) |
Apr 14, 2010 | 23.02 | 23.45 | 22.50 | 23.08 | 3,621 | +0.53(+2.35%) |
Apr 13, 2010 | 22.51 | 22.75 | 22.50 | 22.55 | 3,294 | +0.05(+0.22%) |
Apr 12, 2010 | 20.99 | 22.50 | 20.98 | 22.50 | 7,841 | +1.85(+8.96%) |
Apr 09, 2010 | 20.50 | 21.00 | 20.50 | 20.65 | 3,660 | +0.15(+0.73%) |
Apr 08, 2010 | 20.45 | 20.50 | 20.45 | 20.50 | 950 | +0.44(+2.19%) |
Apr 07, 2010 | 19.97 | 20.40 | 19.83 | 20.06 | 4,090 | +0.10(+0.50%) |
Apr 06, 2010 | 20.45 | 20.45 | 19.71 | 19.96 | 1,792 | +0.31(+1.58%) |
Apr 05, 2010 | 19.90 | 20.35 | 19.60 | 19.65 | 2,614 | +0.12(+0.64%) |