Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 19.94 | 20.08 | 19.70 | 20.06 | 81,393 | +0.24(+1.24%) |
Jun 29, 2010 | 19.53 | 19.83 | 19.49 | 19.81 | 186,541 | +0.79(+4.18%) |
Jun 25, 2010 | 19.02 | 19.12 | 18.74 | 19.02 | 166,810 | +0.16(+0.86%) |
Jun 24, 2010 | 19.11 | 19.21 | 18.75 | 18.86 | 277,222 | -0.25(-1.31%) |
Jun 23, 2010 | 18.84 | 19.19 | 18.84 | 19.11 | 153,493 | +0.28(+1.49%) |
Jun 22, 2010 | 18.50 | 18.83 | 18.46 | 18.82 | 133,134 | +0.44(+2.39%) |
Jun 21, 2010 | 18.01 | 18.44 | 18.01 | 18.39 | 100,571 | -0.12(-0.63%) |
Jun 18, 2010 | 18.50 | 18.65 | 18.46 | 18.50 | 80,463 | -0.05(-0.26%) |
Jun 17, 2010 | 18.30 | 18.67 | 18.28 | 18.55 | 221,089 | +0.32(+1.76%) |
Jun 16, 2010 | 18.26 | 18.31 | 18.03 | 18.23 | 48,884 | +0.20(+1.09%) |
Jun 15, 2010 | 18.29 | 18.32 | 17.89 | 18.03 | 90,708 | -0.19(-1.04%) |
Jun 14, 2010 | 17.99 | 18.25 | 17.96 | 18.22 | 125,588 | -0.18(-0.96%) |
Jun 11, 2010 | 18.29 | 18.51 | 18.12 | 18.40 | 142,229 | +0.47(+2.61%) |
Jun 10, 2010 | 18.35 | 18.36 | 17.91 | 17.93 | 197,711 | -0.69(-3.71%) |
Jun 09, 2010 | 18.50 | 18.68 | 18.39 | 18.62 | 55,693 | -0.04(-0.23%) |
Jun 08, 2010 | 18.62 | 18.81 | 18.55 | 18.66 | 56,802 | -0.18(-0.93%) |
Jun 07, 2010 | 18.48 | 18.84 | 18.38 | 18.84 | 64,770 | +0.27(+1.46%) |
Jun 04, 2010 | 18.57 | 18.61 | 18.16 | 18.57 | 378,355 | +0.95(+5.41%) |
Jun 03, 2010 | 17.61 | 17.86 | 17.56 | 17.62 | 224,327 | -0.23(-1.30%) |
Jun 02, 2010 | 18.17 | 18.31 | 17.81 | 17.85 | 202,050 | -0.37(-2.03%) |
Jun 01, 2010 | 18.39 | 18.44 | 18.02 | 18.22 | 177,338 | +0.26(+1.44%) |
May 28, 2010 | 17.96 | 18.05 | 17.84 | 17.96 | 93,421 | +0.16(+0.90%) |
May 27, 2010 | 18.07 | 18.12 | 17.77 | 17.80 | 240,312 | -0.86(-4.59%) |
May 26, 2010 | 18.58 | 18.67 | 18.35 | 18.66 | 208,050 | -0.11(-0.58%) |
May 25, 2010 | 19.17 | 19.21 | 18.69 | 18.76 | 225,468 | +0.20(+1.08%) |
May 24, 2010 | 18.82 | 18.83 | 18.48 | 18.56 | 202,032 | -0.14(-0.73%) |
May 21, 2010 | 19.14 | 19.17 | 18.55 | 18.70 | 643,478 | +0.05(+0.27%) |
May 20, 2010 | 18.50 | 18.71 | 18.36 | 18.65 | 430,841 | +0.73(+4.10%) |
May 19, 2010 | 17.77 | 18.12 | 17.76 | 17.91 | 230,884 | +0.14(+0.80%) |
May 18, 2010 | 17.38 | 17.83 | 17.37 | 17.77 | 160,693 | +0.52(+3.02%) |
May 17, 2010 | 17.33 | 17.68 | 17.24 | 17.25 | 280,016 | -0.14(-0.81%) |
May 14, 2010 | 17.39 | 17.59 | 17.11 | 17.39 | 484,037 | +0.63(+3.75%) |
May 13, 2010 | 16.80 | 16.88 | 16.45 | 16.76 | 570,632 | +0.19(+1.17%) |
May 12, 2010 | 16.70 | 16.78 | 16.57 | 16.57 | 150,165 | -0.28(-1.69%) |
May 11, 2010 | 16.81 | 16.95 | 16.74 | 16.85 | 149,482 | -0.04(-0.24%) |
May 10, 2010 | 16.85 | 17.02 | 16.85 | 16.89 | 219,292 | -0.75(-4.25%) |
May 07, 2010 | 17.76 | 18.56 | 17.56 | 17.64 | 1,082,166 | -0.41(-2.29%) |
May 06, 2010 | 17.14 | 18.69 | 17.07 | 18.06 | 310,490 | +1.01(+5.92%) |
May 05, 2010 | 17.15 | 17.15 | 16.88 | 17.05 | 258,583 | +0.20(+1.16%) |
May 04, 2010 | 16.70 | 16.89 | 16.62 | 16.85 | 150,282 | +0.57(+3.47%) |
May 03, 2010 | 16.18 | 16.30 | 16.17 | 16.29 | 96,681 | -0.03(-0.19%) |
Apr 30, 2010 | 16.02 | 16.33 | 15.98 | 16.32 | 202,898 | +0.38(+2.40%) |
Apr 29, 2010 | 15.88 | 15.97 | 15.76 | 15.94 | 68,718 | +0.11(+0.67%) |
Apr 28, 2010 | 15.96 | 16.02 | 15.76 | 15.83 | 414,969 | -0.28(-1.75%) |
Apr 27, 2010 | 15.88 | 16.25 | 15.84 | 16.11 | 390,302 | +0.47(+2.97%) |
Apr 26, 2010 | 15.77 | 15.80 | 15.57 | 15.65 | 73,658 | +0.03(+0.21%) |
Apr 23, 2010 | 15.69 | 15.69 | 15.54 | 15.61 | 192,905 | -0.10(-0.64%) |
Apr 22, 2010 | 15.87 | 15.94 | 15.71 | 15.71 | 241,816 | -0.10(-0.66%) |
Apr 21, 2010 | 15.67 | 15.86 | 15.67 | 15.82 | 101,254 | +0.26(+1.64%) |
Apr 20, 2010 | 15.54 | 15.57 | 15.49 | 15.56 | 23,804 | +0.10(+0.66%) |
Apr 19, 2010 | 15.58 | 15.58 | 15.43 | 15.46 | 19,313 | -0.08(-0.52%) |
Apr 16, 2010 | 15.37 | 15.57 | 15.33 | 15.54 | 147,802 | +0.22(+1.41%) |
Apr 15, 2010 | 15.14 | 15.39 | 15.13 | 15.32 | 41,545 | +0.06(+0.41%) |
Apr 14, 2010 | 15.48 | 15.50 | 15.26 | 15.26 | 195,375 | -0.22(-1.42%) |
Apr 13, 2010 | 15.54 | 15.54 | 15.43 | 15.48 | 135,415 | +0.10(+0.62%) |
Apr 12, 2010 | 15.31 | 15.42 | 15.27 | 15.39 | 242,535 | +0.17(+1.14%) |
Apr 09, 2010 | 15.08 | 15.24 | 15.04 | 15.21 | 268,599 | +0.06(+0.38%) |
Apr 08, 2010 | 15.19 | 15.26 | 15.06 | 15.16 | 132,271 | +0.02(+0.15%) |
Apr 07, 2010 | 14.74 | 15.20 | 14.67 | 15.13 | 112,868 | +0.37(+2.52%) |
Apr 06, 2010 | 14.83 | 14.84 | 14.68 | 14.76 | 108,961 | +0.03(+0.23%) |
Apr 05, 2010 | 14.86 | 14.93 | 14.70 | 14.73 | 167,681 | -0.50(-3.30%) |