Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.89 | 17.23 | 16.88 | 16.89 | 7,590 | -0.29(-1.66%) |
Jun 29, 2010 | 17.44 | 17.56 | 17.08 | 17.18 | 542,135 | -0.63(-3.54%) |
Jun 25, 2010 | 17.81 | 17.81 | 17.27 | 17.81 | 907,681 | +0.46(+2.64%) |
Jun 24, 2010 | 17.35 | 17.68 | 17.31 | 17.35 | 581 | -0.19(-1.07%) |
Jun 23, 2010 | 17.48 | 17.68 | 17.39 | 17.54 | 453,882 | +0.05(+0.27%) |
Jun 22, 2010 | 17.49 | 17.86 | 17.47 | 17.49 | 2,849 | -0.09(-0.49%) |
Jun 21, 2010 | 17.85 | 17.88 | 17.54 | 17.58 | 390,991 | -0.13(-0.76%) |
Jun 18, 2010 | 17.71 | 17.81 | 17.58 | 17.71 | 555,479 | +0.01(+0.03%) |
Jun 17, 2010 | 17.70 | 17.76 | 17.56 | 17.70 | 554 | +0.04(+0.20%) |
Jun 16, 2010 | 17.66 | 17.79 | 17.63 | 17.67 | 287,707 | -0.13(-0.74%) |
Jun 15, 2010 | 17.80 | 17.85 | 17.47 | 17.80 | 4,953 | +0.30(+1.70%) |
Jun 14, 2010 | 17.83 | 17.83 | 17.47 | 17.50 | 471,225 | -0.15(-0.86%) |
Jun 11, 2010 | 17.08 | 17.66 | 17.08 | 17.65 | 366,282 | +0.34(+1.94%) |
Jun 10, 2010 | 17.32 | 17.33 | 16.93 | 17.32 | 4,603 | +0.46(+2.72%) |
Jun 09, 2010 | 17.14 | 17.14 | 16.80 | 16.86 | 487,587 | -0.17(-1.01%) |
Jun 08, 2010 | 17.01 | 17.08 | 16.71 | 17.03 | 473,366 | +0.07(+0.40%) |
Jun 07, 2010 | 17.05 | 17.24 | 16.88 | 16.96 | 507,715 | -0.02(-0.11%) |
Jun 04, 2010 | 16.98 | 17.37 | 16.94 | 16.98 | 571,780 | -0.62(-3.53%) |
Jun 03, 2010 | 17.60 | 17.72 | 17.53 | 17.60 | 551 | -0.04(-0.22%) |
Jun 02, 2010 | 17.64 | 17.65 | 17.06 | 17.64 | 755,865 | +0.52(+3.04%) |
Jun 01, 2010 | 17.12 | 17.61 | 17.12 | 17.12 | 4,018 | -0.40(-2.26%) |
May 28, 2010 | 17.52 | 17.72 | 17.51 | 17.52 | 355,324 | -0.21(-1.21%) |
May 27, 2010 | 17.57 | 17.77 | 17.38 | 17.73 | 520,501 | +0.53(+3.08%) |
May 26, 2010 | 17.20 | 17.44 | 17.14 | 17.20 | 4,029 | +0.02(+0.14%) |
May 25, 2010 | 16.68 | 17.21 | 16.66 | 17.18 | 849,319 | +0.09(+0.50%) |
May 24, 2010 | 17.23 | 17.47 | 17.01 | 17.09 | 463,019 | -0.21(-1.20%) |
May 21, 2010 | 16.98 | 17.32 | 16.97 | 17.30 | 774,851 | +0.03(+0.19%) |
May 20, 2010 | 17.30 | 17.64 | 17.24 | 17.27 | 646,070 | -0.53(-2.99%) |
May 19, 2010 | 17.83 | 18.15 | 17.69 | 17.80 | 372,613 | -0.11(-0.63%) |
May 18, 2010 | 18.39 | 18.44 | 17.84 | 17.91 | 469,216 | -0.29(-1.60%) |
May 17, 2010 | 18.13 | 18.23 | 17.85 | 18.20 | 487,466 | +0.14(+0.79%) |
May 14, 2010 | 18.06 | 18.22 | 17.89 | 18.06 | 313,985 | -0.24(-1.33%) |
May 13, 2010 | 18.29 | 18.45 | 18.22 | 18.30 | 470,284 | -0.04(-0.23%) |
May 12, 2010 | 17.83 | 18.36 | 17.81 | 18.35 | 541,143 | +0.55(+3.08%) |
May 11, 2010 | 17.77 | 17.94 | 17.75 | 17.80 | 402,422 | +0.13(+0.72%) |
May 10, 2010 | 17.40 | 17.71 | 17.40 | 17.67 | 557,912 | +0.77(+4.54%) |
May 07, 2010 | 17.22 | 17.22 | 16.59 | 16.90 | 702,577 | -0.32(-1.83%) |
May 06, 2010 | 17.71 | 17.90 | 16.79 | 17.22 | 516,875 | -0.55(-3.11%) |
May 05, 2010 | 17.81 | 17.91 | 17.66 | 17.77 | 445,522 | -0.04(-0.22%) |
May 04, 2010 | 18.09 | 18.13 | 17.72 | 17.81 | 516,606 | -0.49(-2.68%) |
May 03, 2010 | 18.22 | 18.33 | 18.12 | 18.30 | 353,977 | +0.16(+0.90%) |
Apr 30, 2010 | 18.53 | 18.61 | 18.12 | 18.14 | 480,849 | -0.34(-1.84%) |
Apr 29, 2010 | 18.20 | 18.50 | 18.04 | 18.48 | 377,012 | +0.38(+2.09%) |
Apr 28, 2010 | 17.97 | 18.23 | 17.93 | 18.10 | 324,486 | +0.21(+1.15%) |
Apr 27, 2010 | 18.04 | 18.26 | 17.85 | 17.89 | 475,053 | -0.26(-1.41%) |
Apr 26, 2010 | 18.23 | 18.40 | 18.11 | 18.15 | 304,556 | -0.12(-0.64%) |
Apr 23, 2010 | 18.15 | 18.27 | 18.02 | 18.27 | 218,008 | +0.14(+0.79%) |
Apr 22, 2010 | 17.87 | 18.14 | 17.81 | 18.12 | 185,110 | +0.10(+0.54%) |
Apr 21, 2010 | 17.97 | 18.05 | 17.91 | 18.02 | 173,947 | +0.03(+0.18%) |
Apr 20, 2010 | 17.92 | 17.99 | 17.73 | 17.99 | 241,469 | +0.17(+0.94%) |
Apr 19, 2010 | 17.55 | 17.84 | 17.53 | 17.83 | 692,829 | +0.15(+0.82%) |
Apr 16, 2010 | 17.89 | 17.95 | 17.65 | 17.68 | 518,192 | -0.21(-1.18%) |
Apr 15, 2010 | 17.86 | 17.96 | 17.81 | 17.89 | 278,241 | -0.04(-0.23%) |
Apr 14, 2010 | 17.63 | 17.94 | 17.63 | 17.93 | 422,715 | +0.42(+2.41%) |
Apr 13, 2010 | 17.46 | 17.54 | 17.37 | 17.51 | 194,912 | +0.00(+0.02%) |
Apr 12, 2010 | 17.49 | 17.55 | 17.37 | 17.51 | 302,053 | -0.02(-0.12%) |
Apr 09, 2010 | 17.58 | 17.60 | 17.47 | 17.53 | 198,299 | -0.06(-0.34%) |
Apr 08, 2010 | 17.64 | 17.66 | 17.49 | 17.59 | 258,953 | -0.12(-0.66%) |
Apr 07, 2010 | 17.48 | 17.70 | 17.48 | 17.70 | 369,800 | +0.15(+0.88%) |
Apr 06, 2010 | 17.37 | 17.57 | 17.35 | 17.55 | 215,807 | +0.08(+0.44%) |
Apr 05, 2010 | 17.48 | 17.50 | 17.34 | 17.47 | 218,085 | +0.12(+0.70%) |