Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.59 | 17.51 | 16.53 | 16.90 | 17,506 | +0.61(+3.77%) |
Jun 29, 2010 | 17.20 | 17.20 | 16.16 | 16.28 | 23,472 | -1.23(-7.02%) |
Jun 25, 2010 | 17.51 | 18.06 | 17.27 | 17.51 | 15,503 | +0.00(+0.00%) |
Jun 24, 2010 | 17.20 | 17.51 | 17.20 | 17.51 | 2,990 | +0.18(+1.06%) |
Jun 23, 2010 | 17.63 | 17.63 | 17.20 | 17.33 | 11,877 | -0.37(-2.08%) |
Jun 22, 2010 | 18.49 | 18.49 | 17.33 | 17.70 | 9,767 | -0.68(-3.68%) |
Jun 21, 2010 | 18.49 | 18.49 | 17.27 | 18.37 | 12,685 | +0.49(+2.75%) |
Jun 18, 2010 | 17.88 | 18.99 | 17.88 | 17.88 | 8,604 | -1.04(-5.52%) |
Jun 17, 2010 | 18.68 | 19.11 | 18.67 | 18.92 | 15,574 | +0.61(+3.36%) |
Jun 16, 2010 | 18.31 | 18.74 | 18.13 | 18.31 | 6,558 | -0.43(-2.30%) |
Jun 15, 2010 | 18.74 | 18.74 | 18.13 | 18.74 | 7,484 | +0.49(+2.69%) |
Jun 14, 2010 | 18.43 | 18.80 | 17.76 | 18.25 | 12,247 | -0.06(-0.34%) |
Jun 11, 2010 | 17.20 | 18.37 | 16.65 | 18.31 | 17,819 | +1.11(+6.43%) |
Jun 10, 2010 | 17.20 | 17.82 | 16.90 | 17.20 | 6,574 | +0.18(+1.08%) |
Jun 09, 2010 | 16.04 | 17.08 | 15.73 | 17.02 | 8,989 | +0.74(+4.53%) |
Jun 08, 2010 | 17.02 | 17.39 | 15.67 | 16.28 | 11,910 | -1.04(-6.03%) |
Jun 07, 2010 | 17.76 | 18.62 | 16.78 | 17.33 | 7,529 | -0.55(-3.09%) |
Jun 04, 2010 | 17.88 | 18.99 | 16.90 | 17.88 | 7,633 | -0.98(-5.21%) |
Jun 03, 2010 | 18.92 | 19.05 | 18.25 | 18.86 | 15,342 | +0.61(+3.37%) |
Jun 02, 2010 | 18.00 | 19.05 | 17.57 | 18.25 | 8,437 | +0.12(+0.68%) |
Jun 01, 2010 | 18.68 | 18.68 | 17.76 | 18.13 | 16,469 | -0.80(-4.22%) |
May 28, 2010 | 18.92 | 19.17 | 18.49 | 18.92 | 10,788 | +0.43(+2.33%) |
May 27, 2010 | 18.06 | 18.86 | 17.39 | 18.49 | 17,761 | +1.35(+7.89%) |
May 26, 2010 | 16.28 | 17.33 | 15.85 | 17.14 | 12,968 | +1.35(+8.56%) |
May 25, 2010 | 15.36 | 15.85 | 14.81 | 15.79 | 8,863 | -0.12(-0.77%) |
May 24, 2010 | 15.42 | 16.47 | 15.12 | 15.91 | 8,475 | +0.12(+0.78%) |
May 21, 2010 | 13.70 | 16.59 | 13.58 | 15.79 | 24,040 | +0.74(+4.90%) |
May 20, 2010 | 15.42 | 15.48 | 14.87 | 15.05 | 32,610 | -1.54(-9.26%) |
May 19, 2010 | 17.51 | 17.51 | 16.10 | 16.59 | 18,891 | -0.98(-5.59%) |
May 18, 2010 | 18.56 | 18.97 | 17.33 | 17.57 | 13,704 | -0.80(-4.35%) |
May 17, 2010 | 18.68 | 18.72 | 17.51 | 18.37 | 14,035 | -0.49(-2.61%) |
May 14, 2010 | 18.86 | 19.17 | 18.43 | 18.86 | 11,142 | -0.43(-2.23%) |
May 13, 2010 | 19.23 | 20.03 | 18.68 | 19.29 | 20,062 | +0.12(+0.64%) |
May 12, 2010 | 18.43 | 19.17 | 17.46 | 19.17 | 23,564 | +0.25(+1.30%) |
May 11, 2010 | 18.99 | 19.05 | 18.49 | 18.92 | 18,169 | -0.25(-1.28%) |
May 10, 2010 | 19.05 | 19.48 | 19.05 | 19.17 | 25,964 | +2.52(+15.13%) |
May 07, 2010 | 17.94 | 17.94 | 16.53 | 16.65 | 31,212 | -1.72(-9.36%) |
May 06, 2010 | 19.11 | 19.54 | 12.29 | 18.37 | 49,387 | +1.60(+9.52%) |
May 05, 2010 | 18.31 | 20.40 | 16.77 | 16.77 | 108,328 | -2.70(-13.88%) |
May 04, 2010 | 20.46 | 20.46 | 19.36 | 19.48 | 28,282 | -0.80(-3.94%) |
May 03, 2010 | 20.58 | 21.20 | 19.97 | 20.28 | 42,093 | +0.06(+0.30%) |
Apr 30, 2010 | 19.66 | 20.58 | 19.66 | 20.22 | 19,525 | +0.37(+1.86%) |
Apr 29, 2010 | 20.09 | 20.15 | 19.17 | 19.85 | 10,072 | +0.68(+3.53%) |
Apr 28, 2010 | 19.60 | 19.72 | 18.92 | 19.17 | 11,322 | -0.74(-3.70%) |
Apr 27, 2010 | 19.79 | 20.83 | 19.66 | 19.91 | 34,639 | +0.00(+0.00%) |
Apr 26, 2010 | 19.42 | 20.40 | 19.29 | 19.91 | 33,121 | +0.61(+3.18%) |
Apr 23, 2010 | 17.76 | 19.29 | 17.76 | 19.29 | 39,084 | +1.54(+8.65%) |
Apr 22, 2010 | 16.71 | 17.76 | 16.41 | 17.76 | 16,449 | +0.68(+3.96%) |
Apr 21, 2010 | 17.51 | 17.57 | 16.65 | 17.08 | 3,692 | -0.12(-0.71%) |
Apr 20, 2010 | 17.14 | 17.76 | 16.28 | 17.20 | 32,853 | -0.12(-0.71%) |
Apr 19, 2010 | 18.37 | 18.37 | 17.20 | 17.33 | 17,608 | -0.86(-4.73%) |
Apr 16, 2010 | 17.27 | 18.37 | 17.27 | 18.19 | 20,119 | +0.92(+5.34%) |
Apr 15, 2010 | 18.31 | 18.31 | 17.14 | 17.27 | 15,843 | -0.80(-4.42%) |
Apr 14, 2010 | 17.88 | 18.31 | 15.98 | 18.06 | 53,536 | +0.25(+1.38%) |
Apr 13, 2010 | 15.85 | 18.31 | 15.85 | 17.82 | 80,147 | +2.21(+14.17%) |
Apr 12, 2010 | 15.73 | 15.73 | 15.48 | 15.61 | 6,121 | -0.06(-0.41%) |
Apr 09, 2010 | 15.61 | 15.79 | 15.31 | 15.67 | 4,867 | -0.06(-0.37%) |
Apr 08, 2010 | 15.98 | 15.98 | 15.48 | 15.73 | 11,672 | -0.12(-0.78%) |
Apr 07, 2010 | 15.30 | 15.98 | 15.24 | 15.85 | 21,788 | +0.68(+4.45%) |
Apr 06, 2010 | 15.05 | 15.18 | 14.62 | 15.18 | 10,622 | +0.68(+4.66%) |
Apr 05, 2010 | 14.56 | 14.81 | 13.89 | 14.50 | 9,179 | +0.31(+2.16%) |