Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 19.56 | 19.62 | 19.17 | 19.39 | 15,906 | +0.15(+0.78%) |
Jun 29, 2010 | 19.43 | 19.65 | 19.21 | 19.24 | 13,299 | -0.89(-4.41%) |
Jun 25, 2010 | 19.37 | 20.13 | 19.16 | 20.13 | 103,824 | +0.89(+4.62%) |
Jun 24, 2010 | 19.45 | 19.57 | 19.23 | 19.24 | 15,664 | -0.33(-1.66%) |
Jun 23, 2010 | 19.45 | 19.56 | 19.22 | 19.56 | 23,694 | +0.42(+2.21%) |
Jun 22, 2010 | 19.35 | 19.35 | 19.14 | 19.14 | 17,540 | -0.22(-1.14%) |
Jun 21, 2010 | 19.63 | 19.66 | 19.35 | 19.36 | 6,570 | -0.16(-0.81%) |
Jun 18, 2010 | 19.58 | 19.60 | 19.34 | 19.52 | 20,634 | +0.04(+0.23%) |
Jun 17, 2010 | 19.35 | 19.63 | 19.35 | 19.48 | 4,175 | +0.23(+1.19%) |
Jun 16, 2010 | 19.41 | 19.48 | 19.11 | 19.25 | 5,757 | -0.39(-1.97%) |
Jun 15, 2010 | 18.71 | 19.63 | 18.71 | 19.63 | 9,179 | +0.99(+5.28%) |
Jun 14, 2010 | 18.73 | 19.03 | 18.54 | 18.65 | 9,430 | +0.11(+0.57%) |
Jun 11, 2010 | 18.51 | 19.03 | 18.39 | 18.54 | 12,106 | -0.27(-1.45%) |
Jun 10, 2010 | 17.99 | 19.05 | 17.82 | 18.82 | 10,588 | +1.57(+9.13%) |
Jun 09, 2010 | 17.52 | 17.64 | 16.84 | 17.24 | 5,042 | -0.10(-0.56%) |
Jun 08, 2010 | 17.59 | 17.89 | 17.23 | 17.34 | 10,218 | -0.67(-3.71%) |
Jun 07, 2010 | 18.52 | 18.52 | 17.84 | 18.01 | 9,935 | -0.03(-0.15%) |
Jun 04, 2010 | 18.70 | 19.33 | 18.03 | 18.03 | 7,367 | -1.20(-6.22%) |
Jun 03, 2010 | 18.39 | 19.34 | 18.39 | 19.23 | 9,038 | +0.75(+4.05%) |
Jun 02, 2010 | 16.93 | 18.48 | 16.93 | 18.48 | 7,688 | +0.92(+5.26%) |
Jun 01, 2010 | 18.11 | 18.11 | 17.28 | 17.56 | 6,552 | -0.28(-1.58%) |
May 28, 2010 | 18.10 | 18.50 | 17.59 | 17.84 | 7,308 | -0.26(-1.46%) |
May 27, 2010 | 18.10 | 18.48 | 17.77 | 18.10 | 6,574 | +0.33(+1.88%) |
May 26, 2010 | 18.11 | 18.37 | 17.77 | 17.77 | 6,594 | -0.20(-1.13%) |
May 25, 2010 | 17.37 | 18.02 | 17.37 | 17.97 | 4,719 | -0.04(-0.20%) |
May 24, 2010 | 17.88 | 18.54 | 17.85 | 18.01 | 4,857 | +0.15(+0.84%) |
May 21, 2010 | 17.30 | 18.03 | 17.29 | 17.86 | 7,739 | +0.24(+1.35%) |
May 20, 2010 | 17.70 | 17.70 | 17.40 | 17.62 | 8,125 | -0.06(-0.35%) |
May 19, 2010 | 17.51 | 17.83 | 17.20 | 17.68 | 8,554 | +0.19(+1.11%) |
May 18, 2010 | 17.29 | 17.59 | 17.26 | 17.49 | 7,786 | +0.47(+2.79%) |
May 17, 2010 | 16.05 | 17.05 | 16.05 | 17.01 | 7,791 | +1.06(+6.61%) |
May 14, 2010 | 16.20 | 16.20 | 15.49 | 15.96 | 13,738 | -0.38(-2.32%) |
May 13, 2010 | 16.69 | 16.69 | 15.89 | 16.34 | 6,529 | -0.38(-2.26%) |
May 12, 2010 | 16.29 | 16.88 | 15.71 | 16.71 | 13,389 | +0.99(+6.32%) |
May 11, 2010 | 15.04 | 15.76 | 14.91 | 15.72 | 6,598 | -0.09(-0.56%) |
May 10, 2010 | 15.47 | 16.05 | 15.39 | 15.81 | 13,872 | +1.05(+7.09%) |
May 07, 2010 | 14.98 | 16.35 | 14.75 | 14.76 | 14,978 | -0.74(-4.77%) |
May 06, 2010 | 15.91 | 15.91 | 15.17 | 15.50 | 18,665 | -0.42(-2.65%) |
May 05, 2010 | 16.35 | 16.48 | 15.05 | 15.92 | 27,723 | -0.50(-3.05%) |
May 04, 2010 | 16.86 | 16.86 | 16.34 | 16.42 | 13,899 | -0.61(-3.56%) |
May 03, 2010 | 16.84 | 17.17 | 16.64 | 17.03 | 7,259 | +0.01(+0.05%) |
Apr 30, 2010 | 17.62 | 17.62 | 17.02 | 17.02 | 9,661 | -0.50(-2.86%) |
Apr 29, 2010 | 17.52 | 18.22 | 17.19 | 17.52 | 49,535 | +0.12(+0.71%) |
Apr 28, 2010 | 17.67 | 17.88 | 17.20 | 17.40 | 2,034 | +0.05(+0.30%) |
Apr 27, 2010 | 17.87 | 17.89 | 17.35 | 17.35 | 10,969 | -0.50(-2.79%) |
Apr 26, 2010 | 17.85 | 17.85 | 17.85 | 17.85 | 425 | -0.06(-0.34%) |
Apr 23, 2010 | 17.81 | 18.07 | 17.81 | 17.91 | 1,339 | +0.16(+0.89%) |
Apr 22, 2010 | 17.67 | 18.13 | 17.50 | 17.75 | 4,488 | -0.08(-0.44%) |
Apr 21, 2010 | 17.66 | 18.09 | 17.66 | 17.83 | 4,969 | -0.10(-0.54%) |
Apr 20, 2010 | 17.79 | 17.93 | 17.71 | 17.93 | 8,054 | +0.26(+1.49%) |
Apr 19, 2010 | 17.69 | 17.80 | 17.51 | 17.66 | 7,330 | -0.06(-0.35%) |
Apr 16, 2010 | 18.15 | 18.15 | 17.72 | 17.72 | 6,004 | -0.44(-2.41%) |
Apr 15, 2010 | 18.05 | 18.34 | 18.05 | 18.16 | 15,353 | +0.15(+0.82%) |
Apr 14, 2010 | 17.02 | 18.08 | 17.02 | 18.01 | 17,940 | +1.29(+7.68%) |
Apr 13, 2010 | 17.97 | 17.97 | 16.70 | 16.73 | 4,340 | -0.45(-2.65%) |
Apr 12, 2010 | 17.11 | 17.23 | 17.06 | 17.18 | 1,795 | +0.24(+1.39%) |
Apr 09, 2010 | 17.05 | 17.18 | 16.92 | 16.95 | 2,817 | -0.10(-0.62%) |
Apr 08, 2010 | 17.01 | 17.09 | 16.79 | 17.05 | 5,261 | -0.19(-1.12%) |
Apr 07, 2010 | 17.65 | 17.90 | 17.10 | 17.24 | 5,494 | +0.03(+0.20%) |
Apr 06, 2010 | 16.91 | 17.37 | 16.91 | 17.21 | 3,012 | +0.24(+1.44%) |
Apr 05, 2010 | 16.76 | 16.96 | 16.48 | 16.96 | 9,459 | +0.06(+0.36%) |