Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 18.38 | 18.61 | 18.23 | 18.25 | 346 | -0.11(-0.62%) |
Jun 29, 2010 | 18.66 | 18.67 | 18.25 | 18.36 | 832,299 | -0.47(-2.47%) |
Jun 25, 2010 | 18.83 | 18.90 | 18.48 | 18.83 | 518,599 | +0.19(+1.01%) |
Jun 24, 2010 | 18.60 | 18.82 | 18.58 | 18.64 | 292,198 | -0.06(-0.32%) |
Jun 23, 2010 | 18.93 | 18.98 | 18.66 | 18.70 | 320,597 | -0.26(-1.39%) |
Jun 22, 2010 | 19.27 | 19.43 | 18.92 | 18.96 | 402,796 | -0.33(-1.71%) |
Jun 21, 2010 | 19.59 | 19.59 | 19.20 | 19.29 | 364,404 | -0.05(-0.28%) |
Jun 18, 2010 | 19.35 | 19.36 | 19.15 | 19.35 | 355,973 | +0.12(+0.63%) |
Jun 17, 2010 | 19.10 | 19.26 | 19.06 | 19.22 | 244,376 | +0.07(+0.39%) |
Jun 16, 2010 | 18.87 | 19.23 | 18.73 | 19.15 | 259,227 | +0.16(+0.85%) |
Jun 15, 2010 | 18.94 | 19.03 | 18.86 | 18.99 | 636,681 | +0.19(+1.00%) |
Jun 14, 2010 | 18.91 | 18.99 | 18.75 | 18.80 | 472,821 | -0.01(-0.07%) |
Jun 11, 2010 | 18.79 | 18.89 | 18.63 | 18.81 | 300,011 | -0.01(-0.07%) |
Jun 10, 2010 | 18.49 | 18.85 | 18.39 | 18.83 | 920,993 | +0.65(+3.60%) |
Jun 09, 2010 | 18.50 | 18.50 | 18.13 | 18.17 | 729,676 | -0.18(-0.99%) |
Jun 08, 2010 | 18.11 | 18.36 | 17.98 | 18.35 | 831,773 | +0.32(+1.80%) |
Jun 07, 2010 | 18.33 | 18.41 | 18.02 | 18.03 | 676,486 | +0.15(+0.83%) |
Jun 04, 2010 | 17.88 | 18.37 | 17.83 | 17.88 | 455,830 | -0.61(-3.32%) |
Jun 03, 2010 | 18.44 | 18.57 | 18.27 | 18.50 | 385,762 | +0.21(+1.14%) |
Jun 02, 2010 | 17.96 | 18.31 | 17.88 | 18.29 | 539,559 | +0.43(+2.42%) |
Jun 01, 2010 | 18.18 | 18.43 | 17.82 | 17.85 | 467,174 | -0.45(-2.43%) |
May 28, 2010 | 18.30 | 18.54 | 18.25 | 18.30 | 372,183 | -0.01(-0.04%) |
May 27, 2010 | 18.18 | 18.33 | 18.09 | 18.31 | 585,131 | +0.39(+2.18%) |
May 26, 2010 | 17.91 | 18.18 | 17.88 | 17.91 | 806,394 | +0.09(+0.53%) |
May 25, 2010 | 17.73 | 17.89 | 17.45 | 17.82 | 796,595 | -0.23(-1.27%) |
May 24, 2010 | 17.99 | 18.37 | 17.94 | 18.05 | 834,562 | -0.03(-0.19%) |
May 21, 2010 | 18.10 | 18.16 | 17.88 | 18.08 | 722,297 | -0.02(-0.13%) |
May 20, 2010 | 18.25 | 18.37 | 18.10 | 18.11 | 1,008,354 | -0.80(-4.23%) |
May 19, 2010 | 18.89 | 19.17 | 18.70 | 18.91 | 731,482 | -0.07(-0.39%) |
May 18, 2010 | 19.17 | 19.31 | 18.95 | 18.98 | 948,678 | +0.00(+0.00%) |
May 17, 2010 | 18.67 | 19.12 | 18.59 | 18.98 | 751,047 | +0.25(+1.32%) |
May 14, 2010 | 18.73 | 19.11 | 18.68 | 18.73 | 381,152 | -0.43(-2.26%) |
May 13, 2010 | 19.17 | 19.32 | 19.07 | 19.17 | 315,004 | -0.07(-0.35%) |
May 12, 2010 | 19.03 | 19.31 | 18.87 | 19.23 | 346,500 | +0.21(+1.09%) |
May 11, 2010 | 18.95 | 19.22 | 18.93 | 19.03 | 467,411 | +0.28(+1.49%) |
May 10, 2010 | 18.53 | 18.75 | 18.47 | 18.75 | 771,768 | +0.53(+2.93%) |
May 07, 2010 | 18.46 | 18.57 | 17.95 | 18.21 | 982,549 | -0.29(-1.58%) |
May 06, 2010 | 19.03 | 19.33 | 17.33 | 18.51 | 1,299,126 | -1.01(-5.16%) |
May 05, 2010 | 19.51 | 19.54 | 19.08 | 19.51 | 761,702 | -0.01(-0.03%) |
May 04, 2010 | 19.72 | 19.79 | 19.33 | 19.52 | 559,885 | -0.37(-1.84%) |
May 03, 2010 | 19.73 | 19.94 | 19.66 | 19.89 | 436,772 | +0.17(+0.88%) |
Apr 30, 2010 | 19.85 | 20.05 | 19.69 | 19.71 | 402,040 | -0.14(-0.70%) |
Apr 29, 2010 | 19.95 | 19.99 | 19.79 | 19.85 | 614,911 | +0.02(+0.10%) |
Apr 28, 2010 | 19.71 | 19.87 | 19.61 | 19.83 | 409,712 | +0.20(+1.02%) |
Apr 27, 2010 | 19.94 | 20.01 | 19.62 | 19.63 | 437,026 | -0.30(-1.50%) |
Apr 26, 2010 | 19.98 | 20.09 | 19.89 | 19.93 | 387,690 | -0.05(-0.23%) |
Apr 23, 2010 | 19.68 | 19.99 | 19.64 | 19.98 | 380,302 | +0.30(+1.52%) |
Apr 22, 2010 | 19.51 | 19.69 | 19.47 | 19.68 | 183,041 | +0.09(+0.44%) |
Apr 21, 2010 | 19.62 | 19.70 | 19.52 | 19.59 | 479,059 | +0.01(+0.03%) |
Apr 20, 2010 | 19.49 | 19.59 | 19.39 | 19.59 | 575,013 | +0.14(+0.72%) |
Apr 19, 2010 | 19.45 | 19.46 | 19.24 | 19.45 | 470,166 | -0.03(-0.14%) |
Apr 16, 2010 | 19.41 | 19.53 | 19.30 | 19.47 | 436,304 | +0.03(+0.17%) |
Apr 15, 2010 | 19.27 | 19.57 | 19.24 | 19.44 | 514,210 | +0.11(+0.55%) |
Apr 14, 2010 | 19.35 | 19.35 | 19.19 | 19.33 | 349,802 | -0.02(-0.10%) |
Apr 13, 2010 | 19.41 | 19.45 | 19.25 | 19.35 | 552,451 | -0.12(-0.62%) |
Apr 12, 2010 | 19.51 | 19.59 | 19.39 | 19.47 | 350,453 | -0.07(-0.38%) |
Apr 09, 2010 | 19.36 | 19.55 | 19.24 | 19.55 | 455,332 | +0.13(+0.69%) |
Apr 08, 2010 | 19.59 | 19.59 | 19.39 | 19.41 | 316,296 | -0.27(-1.39%) |
Apr 07, 2010 | 19.66 | 19.77 | 19.52 | 19.69 | 621,943 | -0.07(-0.34%) |
Apr 06, 2010 | 19.57 | 19.78 | 19.54 | 19.75 | 500,194 | +0.17(+0.85%) |
Apr 05, 2010 | 19.29 | 19.59 | 19.29 | 19.59 | 301,123 | +0.29(+1.52%) |