Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 15.19 | 15.19 | 14.43 | 14.75 | 7,350 | -0.25(-1.69%) |
Jun 29, 2010 | 15.61 | 15.61 | 14.83 | 15.00 | 3,408 | -1.40(-8.53%) |
Jun 25, 2010 | 17.22 | 17.22 | 16.40 | 16.40 | 943 | -0.71(-4.16%) |
Jun 24, 2010 | 17.11 | 17.11 | 17.11 | 17.11 | 185 | -0.07(-0.41%) |
Jun 22, 2010 | 17.30 | 17.18 | 17.18 | 17.18 | 4,246 | +0.27(+1.58%) |
Jun 21, 2010 | 16.51 | 16.92 | 16.35 | 16.92 | 2,202 | -0.41(-2.38%) |
Jun 18, 2010 | 16.83 | 17.36 | 16.83 | 17.33 | 786 | -0.41(-2.33%) |
Jun 17, 2010 | 17.53 | 17.74 | 17.39 | 17.74 | 943 | +0.36(+2.05%) |
Jun 16, 2010 | 17.51 | 17.64 | 17.37 | 17.39 | 2,180 | +0.22(+1.30%) |
Jun 15, 2010 | 16.98 | 17.35 | 16.98 | 17.17 | 7,832 | +0.88(+5.39%) |
Jun 14, 2010 | 16.29 | 16.53 | 16.28 | 16.29 | 8,285 | +0.00(+0.00%) |
Jun 11, 2010 | 16.09 | 16.80 | 16.09 | 16.29 | 943 | +0.30(+1.87%) |
Jun 10, 2010 | 16.21 | 17.26 | 15.91 | 15.99 | 7,664 | -0.10(-0.59%) |
Jun 08, 2010 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | -0.03(-0.16%) |
Jun 07, 2010 | 16.72 | 16.72 | 16.10 | 16.11 | 3,995 | -0.51(-3.10%) |
Jun 04, 2010 | 16.54 | 17.24 | 16.54 | 16.63 | 1,906 | -0.46(-2.72%) |
Jun 03, 2010 | 17.08 | 17.31 | 17.07 | 17.09 | 3,145 | +0.02(+0.11%) |
Jun 02, 2010 | 17.70 | 17.70 | 16.33 | 17.07 | 1,064 | +0.33(+1.97%) |
Jun 01, 2010 | 16.69 | 16.74 | 16.68 | 16.74 | 2,312 | -0.28(-1.64%) |
May 28, 2010 | 17.22 | 17.73 | 16.06 | 17.02 | 3,136 | -0.20(-1.14%) |
May 27, 2010 | 17.17 | 17.80 | 16.24 | 17.22 | 2,516 | +0.39(+2.34%) |
May 26, 2010 | 16.82 | 17.39 | 16.82 | 16.82 | 6,474 | +0.91(+5.75%) |
May 25, 2010 | 15.86 | 16.81 | 15.40 | 15.91 | 2,351 | -0.42(-2.57%) |
May 24, 2010 | 16.21 | 16.79 | 16.14 | 16.33 | 4,106 | +0.49(+3.09%) |
May 21, 2010 | 15.82 | 16.45 | 15.70 | 15.84 | 10,712 | -0.13(-0.80%) |
May 20, 2010 | 16.10 | 16.56 | 15.92 | 15.97 | 3,971 | -0.82(-4.88%) |
May 19, 2010 | 17.09 | 17.09 | 16.57 | 16.78 | 5,354 | -0.70(-3.98%) |
May 18, 2010 | 16.81 | 18.14 | 16.43 | 17.48 | 9,451 | +0.57(+3.37%) |
May 17, 2010 | 16.85 | 17.26 | 16.24 | 16.91 | 12,894 | -0.60(-3.41%) |
May 14, 2010 | 17.26 | 17.51 | 17.26 | 17.51 | 1,738 | -0.35(-1.96%) |
May 13, 2010 | 18.64 | 18.70 | 17.31 | 17.86 | 10,370 | -1.31(-6.83%) |
May 12, 2010 | 18.60 | 19.45 | 18.49 | 19.17 | 4,495 | +0.58(+3.11%) |
May 11, 2010 | 18.59 | 18.59 | 18.30 | 18.59 | 2,450 | -0.38(-2.01%) |
May 10, 2010 | 18.53 | 19.65 | 18.53 | 18.97 | 6,340 | +1.15(+6.46%) |
May 07, 2010 | 17.84 | 17.84 | 17.61 | 17.82 | 3,617 | +0.17(+0.97%) |
May 06, 2010 | 18.33 | 18.40 | 16.85 | 17.65 | 8,657 | -0.63(-3.44%) |
May 05, 2010 | 18.38 | 18.41 | 17.94 | 18.28 | 16,888 | +0.47(+2.64%) |
May 04, 2010 | 18.48 | 18.48 | 17.52 | 17.81 | 19,245 | -1.51(-7.83%) |
May 03, 2010 | 18.98 | 19.72 | 18.98 | 19.32 | 4,540 | +0.69(+3.72%) |
Apr 30, 2010 | 19.38 | 19.66 | 18.15 | 18.63 | 40,855 | -0.81(-4.15%) |
Apr 29, 2010 | 19.37 | 19.80 | 19.20 | 19.44 | 2,422 | -0.03(-0.16%) |
Apr 28, 2010 | 19.46 | 19.51 | 19.46 | 19.47 | 2,044 | +0.10(+0.53%) |
Apr 27, 2010 | 19.37 | 19.69 | 19.37 | 19.37 | 4,838 | -0.01(-0.07%) |
Apr 26, 2010 | 19.64 | 19.93 | 19.38 | 19.38 | 7,573 | -0.45(-2.28%) |
Apr 23, 2010 | 19.38 | 20.03 | 19.38 | 19.83 | 4,278 | +0.34(+1.76%) |
Apr 22, 2010 | 19.52 | 19.52 | 19.30 | 19.49 | 4,662 | +0.22(+1.16%) |
Apr 21, 2010 | 19.79 | 19.79 | 19.26 | 19.26 | 4,301 | -0.58(-2.95%) |
Apr 20, 2010 | 19.51 | 20.00 | 19.49 | 19.85 | 6,370 | +0.34(+1.73%) |
Apr 19, 2010 | 19.74 | 19.74 | 19.14 | 19.51 | 5,997 | -0.61(-3.03%) |
Apr 16, 2010 | 19.90 | 20.18 | 19.54 | 20.12 | 45,035 | -0.10(-0.47%) |
Apr 15, 2010 | 20.66 | 20.66 | 20.22 | 20.22 | 13,501 | -0.76(-3.64%) |
Apr 14, 2010 | 20.95 | 21.48 | 20.65 | 20.98 | 12,441 | +0.03(+0.15%) |
Apr 13, 2010 | 21.31 | 21.31 | 20.47 | 20.95 | 21,877 | -0.56(-2.60%) |
Apr 12, 2010 | 21.40 | 21.58 | 21.39 | 21.51 | 4,547 | -0.27(-1.23%) |
Apr 09, 2010 | 21.71 | 22.20 | 21.69 | 21.78 | 6,352 | -0.47(-2.11%) |
Apr 08, 2010 | 21.62 | 22.25 | 21.62 | 22.25 | 1,783 | +0.70(+3.25%) |
Apr 07, 2010 | 21.56 | 21.93 | 21.20 | 21.55 | 29,340 | -0.55(-2.47%) |
Apr 06, 2010 | 21.91 | 22.34 | 21.91 | 22.09 | 5,278 | -0.13(-0.60%) |
Apr 05, 2010 | 22.24 | 22.54 | 21.81 | 22.23 | 8,713 | +0.04(+0.20%) |