Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 15.32 | 15.58 | 15.30 | 15.32 | 2,577 | -0.16(-1.00%) |
Jun 29, 2010 | 15.78 | 15.82 | 15.43 | 15.48 | 218,053 | -0.41(-2.57%) |
Jun 25, 2010 | 15.89 | 16.01 | 15.71 | 15.89 | 381,821 | +0.11(+0.70%) |
Jun 24, 2010 | 15.78 | 15.99 | 15.76 | 15.78 | 93,599 | -0.20(-1.26%) |
Jun 23, 2010 | 15.99 | 16.03 | 15.80 | 15.98 | 123,624 | -0.05(-0.32%) |
Jun 22, 2010 | 16.03 | 16.37 | 16.02 | 16.03 | 984 | -0.10(-0.60%) |
Jun 21, 2010 | 16.48 | 16.48 | 16.07 | 16.13 | 84,214 | -0.20(-1.23%) |
Jun 18, 2010 | 16.33 | 16.51 | 16.29 | 16.33 | 226,749 | -0.05(-0.28%) |
Jun 17, 2010 | 16.37 | 16.41 | 16.22 | 16.37 | 191 | +0.04(+0.24%) |
Jun 16, 2010 | 16.28 | 16.41 | 16.27 | 16.34 | 71,050 | -0.04(-0.24%) |
Jun 15, 2010 | 16.37 | 16.37 | 16.10 | 16.37 | 1,716 | +0.27(+1.68%) |
Jun 14, 2010 | 16.21 | 16.27 | 16.01 | 16.10 | 119,041 | +0.07(+0.44%) |
Jun 11, 2010 | 15.99 | 16.06 | 15.84 | 16.03 | 91,317 | -0.11(-0.68%) |
Jun 10, 2010 | 16.14 | 16.17 | 15.95 | 16.14 | 1,594 | +0.24(+1.50%) |
Jun 09, 2010 | 15.93 | 16.02 | 15.82 | 15.90 | 117,188 | +0.01(+0.08%) |
Jun 08, 2010 | 15.81 | 15.97 | 15.62 | 15.89 | 149,592 | +0.08(+0.49%) |
Jun 07, 2010 | 15.88 | 16.04 | 15.74 | 15.81 | 148,552 | -0.01(-0.08%) |
Jun 04, 2010 | 15.82 | 16.27 | 15.79 | 15.82 | 201,682 | -0.59(-3.58%) |
Jun 03, 2010 | 16.41 | 16.44 | 16.25 | 16.41 | 118,648 | +0.01(+0.08%) |
Jun 02, 2010 | 16.40 | 16.41 | 16.01 | 16.40 | 156,912 | +0.37(+2.30%) |
Jun 01, 2010 | 16.08 | 16.33 | 16.02 | 16.03 | 198,755 | -0.14(-0.88%) |
May 28, 2010 | 16.17 | 16.41 | 16.06 | 16.17 | 170,967 | -0.23(-1.42%) |
May 27, 2010 | 16.14 | 16.41 | 16.00 | 16.41 | 181,815 | +0.51(+3.21%) |
May 26, 2010 | 15.90 | 16.30 | 15.83 | 15.90 | 1,396 | -0.27(-1.68%) |
May 25, 2010 | 16.15 | 16.25 | 15.90 | 16.17 | 198,952 | -0.25(-1.53%) |
May 24, 2010 | 16.57 | 16.59 | 16.28 | 16.42 | 153,281 | -0.16(-0.94%) |
May 21, 2010 | 16.37 | 16.64 | 16.27 | 16.57 | 243,101 | -0.05(-0.27%) |
May 20, 2010 | 16.78 | 16.94 | 16.62 | 16.62 | 286,286 | -0.32(-1.91%) |
May 19, 2010 | 16.96 | 17.12 | 16.85 | 16.94 | 131,888 | -0.13(-0.76%) |
May 18, 2010 | 17.39 | 17.39 | 17.03 | 17.07 | 86,549 | -0.16(-0.90%) |
May 17, 2010 | 17.38 | 17.58 | 17.00 | 17.23 | 194,349 | -0.14(-0.82%) |
May 14, 2010 | 17.37 | 17.53 | 17.17 | 17.37 | 157,466 | -0.19(-1.07%) |
May 13, 2010 | 17.54 | 17.66 | 17.39 | 17.56 | 90,218 | -0.06(-0.33%) |
May 12, 2010 | 17.31 | 17.62 | 17.14 | 17.61 | 115,319 | +0.39(+2.29%) |
May 11, 2010 | 17.16 | 17.37 | 17.12 | 17.22 | 103,172 | +0.15(+0.91%) |
May 10, 2010 | 16.86 | 17.08 | 16.86 | 17.06 | 149,558 | +0.65(+3.93%) |
May 07, 2010 | 16.64 | 16.70 | 16.28 | 16.42 | 214,241 | -0.26(-1.55%) |
May 06, 2010 | 17.06 | 17.13 | 16.01 | 16.68 | 180,007 | -0.48(-2.82%) |
May 05, 2010 | 17.08 | 17.27 | 17.04 | 17.16 | 136,839 | +0.10(+0.57%) |
May 04, 2010 | 17.20 | 17.20 | 16.96 | 17.06 | 123,712 | -0.34(-1.93%) |
May 03, 2010 | 17.28 | 17.45 | 17.07 | 17.40 | 112,920 | +0.22(+1.28%) |
Apr 30, 2010 | 17.27 | 17.47 | 17.16 | 17.18 | 139,245 | -0.12(-0.71%) |
Apr 29, 2010 | 17.44 | 17.52 | 17.19 | 17.30 | 166,762 | -0.12(-0.67%) |
Apr 28, 2010 | 17.56 | 17.68 | 17.38 | 17.42 | 120,898 | -0.03(-0.15%) |
Apr 27, 2010 | 17.61 | 17.82 | 17.43 | 17.45 | 108,215 | -0.29(-1.64%) |
Apr 26, 2010 | 17.80 | 18.00 | 17.65 | 17.74 | 86,733 | -0.13(-0.72%) |
Apr 23, 2010 | 18.15 | 18.20 | 17.79 | 17.87 | 118,727 | -0.25(-1.36%) |
Apr 22, 2010 | 17.85 | 18.14 | 17.72 | 18.11 | 104,103 | +0.14(+0.75%) |
Apr 21, 2010 | 17.60 | 18.01 | 17.60 | 17.98 | 97,566 | +0.33(+1.87%) |
Apr 20, 2010 | 17.67 | 17.68 | 17.53 | 17.65 | 99,322 | +0.08(+0.44%) |
Apr 19, 2010 | 17.51 | 17.65 | 17.37 | 17.57 | 78,498 | +0.02(+0.11%) |
Apr 16, 2010 | 17.49 | 17.64 | 17.44 | 17.55 | 191,578 | -0.03(-0.15%) |
Apr 15, 2010 | 17.52 | 17.65 | 17.47 | 17.58 | 57,240 | -0.03(-0.15%) |
Apr 14, 2010 | 17.52 | 17.60 | 17.42 | 17.60 | 70,030 | +0.10(+0.55%) |
Apr 13, 2010 | 17.48 | 17.51 | 17.38 | 17.50 | 59,691 | +0.03(+0.15%) |
Apr 12, 2010 | 17.46 | 17.50 | 17.37 | 17.48 | 101,853 | -0.05(-0.26%) |
Apr 09, 2010 | 17.61 | 17.61 | 17.33 | 17.52 | 96,705 | -0.03(-0.18%) |
Apr 08, 2010 | 17.46 | 17.61 | 17.37 | 17.56 | 73,157 | +0.00(+0.00%) |
Apr 07, 2010 | 17.63 | 17.70 | 17.41 | 17.56 | 164,523 | -0.15(-0.88%) |
Apr 06, 2010 | 17.53 | 17.79 | 17.53 | 17.71 | 83,615 | +0.11(+0.62%) |
Apr 05, 2010 | 17.58 | 17.60 | 17.48 | 17.60 | 107,151 | +0.08(+0.48%) |