Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 18.18 | 18.36 | 18.08 | 18.20 | 84,046 | -0.10(-0.57%) |
Jun 29, 2010 | 18.35 | 18.35 | 18.12 | 18.30 | 75,872 | -0.51(-2.73%) |
Jun 25, 2010 | 18.82 | 18.85 | 18.56 | 18.82 | 52,235 | +0.00(+0.00%) |
Jun 24, 2010 | 18.90 | 18.90 | 18.64 | 18.82 | 102,412 | -0.22(-1.15%) |
Jun 23, 2010 | 19.04 | 19.09 | 18.82 | 19.04 | 18,385 | +0.09(+0.49%) |
Jun 22, 2010 | 18.93 | 19.09 | 18.82 | 18.94 | 226,578 | -0.14(-0.76%) |
Jun 21, 2010 | 19.24 | 19.31 | 18.99 | 19.09 | 37,722 | +0.30(+1.60%) |
Jun 18, 2010 | 18.79 | 18.97 | 18.57 | 18.79 | 47,744 | +0.02(+0.09%) |
Jun 17, 2010 | 18.76 | 18.77 | 18.56 | 18.77 | 56,438 | +0.11(+0.59%) |
Jun 16, 2010 | 18.59 | 18.75 | 18.56 | 18.66 | 86,440 | -0.22(-1.17%) |
Jun 15, 2010 | 18.36 | 18.96 | 18.36 | 18.88 | 60,804 | +0.66(+3.65%) |
Jun 14, 2010 | 18.28 | 18.49 | 18.18 | 18.22 | 49,239 | +0.02(+0.10%) |
Jun 11, 2010 | 17.93 | 18.20 | 17.92 | 18.20 | 16,564 | +0.01(+0.03%) |
Jun 10, 2010 | 17.86 | 18.21 | 17.86 | 18.19 | 54,558 | +0.67(+3.81%) |
Jun 09, 2010 | 17.75 | 17.79 | 17.49 | 17.53 | 34,773 | -0.09(-0.51%) |
Jun 08, 2010 | 17.32 | 17.62 | 17.23 | 17.62 | 86,251 | +0.26(+1.50%) |
Jun 07, 2010 | 17.88 | 17.88 | 17.34 | 17.36 | 51,542 | -0.39(-2.18%) |
Jun 04, 2010 | 17.74 | 18.09 | 17.64 | 17.74 | 94,959 | -0.68(-3.70%) |
Jun 03, 2010 | 18.55 | 18.55 | 18.29 | 18.42 | 42,133 | -0.09(-0.50%) |
Jun 02, 2010 | 17.81 | 18.53 | 17.81 | 18.52 | 60,236 | +0.76(+4.26%) |
Jun 01, 2010 | 17.86 | 18.08 | 17.76 | 17.76 | 160,025 | -0.27(-1.47%) |
May 28, 2010 | 18.03 | 18.41 | 17.82 | 18.03 | 219,681 | -0.50(-2.68%) |
May 27, 2010 | 17.96 | 18.52 | 17.95 | 18.52 | 184,603 | +1.16(+6.68%) |
May 26, 2010 | 17.52 | 17.66 | 17.32 | 17.36 | 118,298 | +0.28(+1.66%) |
May 25, 2010 | 16.83 | 17.09 | 16.41 | 17.08 | 167,764 | -0.40(-2.31%) |
May 24, 2010 | 17.43 | 17.68 | 17.43 | 17.48 | 82,997 | -0.21(-1.21%) |
May 21, 2010 | 17.04 | 17.75 | 17.03 | 17.70 | 163,437 | +0.38(+2.17%) |
May 20, 2010 | 17.37 | 17.67 | 17.15 | 17.32 | 222,730 | -1.17(-6.31%) |
May 19, 2010 | 18.12 | 18.53 | 18.12 | 18.49 | 195,781 | +0.01(+0.06%) |
May 18, 2010 | 19.01 | 19.17 | 18.40 | 18.48 | 87,745 | -0.38(-1.99%) |
May 17, 2010 | 19.02 | 19.06 | 18.42 | 18.85 | 95,527 | -0.02(-0.09%) |
May 14, 2010 | 18.87 | 19.28 | 18.76 | 18.87 | 55,229 | -0.57(-2.94%) |
May 13, 2010 | 19.74 | 19.82 | 19.43 | 19.44 | 71,755 | -0.45(-2.26%) |
May 12, 2010 | 19.41 | 19.90 | 19.41 | 19.89 | 147,918 | +0.88(+4.65%) |
May 11, 2010 | 19.10 | 19.26 | 19.01 | 19.01 | 76,043 | -0.29(-1.51%) |
May 10, 2010 | 19.29 | 19.36 | 19.20 | 19.30 | 202,037 | +1.30(+7.21%) |
May 07, 2010 | 17.86 | 18.42 | 17.60 | 18.00 | 199,705 | -0.38(-2.08%) |
May 06, 2010 | 19.37 | 19.56 | 17.32 | 18.38 | 193,160 | -1.18(-6.02%) |
May 05, 2010 | 19.69 | 19.90 | 19.34 | 19.56 | 153,622 | -0.66(-3.25%) |
May 04, 2010 | 20.92 | 20.92 | 20.13 | 20.22 | 150,015 | -0.99(-4.65%) |
May 03, 2010 | 21.10 | 21.29 | 20.93 | 21.21 | 81,691 | +0.23(+1.07%) |
Apr 30, 2010 | 21.17 | 21.33 | 20.96 | 20.98 | 47,703 | -0.33(-1.57%) |
Apr 29, 2010 | 21.23 | 21.41 | 21.23 | 21.32 | 110,366 | +0.17(+0.82%) |
Apr 28, 2010 | 21.21 | 21.32 | 21.05 | 21.14 | 158,832 | +0.06(+0.30%) |
Apr 27, 2010 | 21.54 | 21.54 | 21.06 | 21.08 | 159,128 | -0.68(-3.13%) |
Apr 26, 2010 | 21.64 | 21.79 | 21.64 | 21.76 | 38,401 | +0.18(+0.86%) |
Apr 23, 2010 | 20.95 | 21.63 | 20.95 | 21.58 | 151,397 | +0.17(+0.78%) |
Apr 22, 2010 | 21.20 | 21.41 | 20.96 | 21.41 | 105,394 | -0.07(-0.35%) |
Apr 21, 2010 | 21.64 | 21.64 | 21.32 | 21.48 | 49,873 | -0.20(-0.91%) |
Apr 20, 2010 | 21.50 | 21.70 | 21.49 | 21.68 | 85,260 | +0.27(+1.24%) |
Apr 19, 2010 | 21.00 | 21.41 | 21.00 | 21.41 | 77,440 | -0.22(-1.01%) |
Apr 16, 2010 | 22.18 | 22.18 | 21.47 | 21.63 | 163,553 | -0.68(-3.03%) |
Apr 15, 2010 | 22.17 | 22.37 | 22.17 | 22.31 | 32,590 | -0.12(-0.51%) |
Apr 14, 2010 | 22.01 | 22.47 | 22.01 | 22.42 | 66,012 | +0.56(+2.58%) |
Apr 13, 2010 | 21.93 | 21.93 | 21.66 | 21.86 | 12,900 | -0.00(-0.02%) |
Apr 12, 2010 | 21.86 | 21.92 | 21.78 | 21.86 | 55,721 | +0.17(+0.80%) |
Apr 09, 2010 | 21.64 | 21.75 | 21.59 | 21.69 | 66,811 | +0.17(+0.80%) |
Apr 08, 2010 | 21.14 | 21.57 | 21.02 | 21.52 | 90,210 | +0.12(+0.57%) |
Apr 07, 2010 | 21.49 | 21.50 | 21.27 | 21.40 | 109,722 | -0.20(-0.94%) |
Apr 06, 2010 | 21.55 | 21.64 | 21.45 | 21.60 | 70,863 | +0.05(+0.25%) |
Apr 05, 2010 | 21.35 | 21.58 | 21.34 | 21.55 | 70,224 | +0.36(+1.68%) |