Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 19.31 | 20.18 | 19.20 | 19.31 | 4,117 | -0.35(-1.79%) |
Jun 29, 2010 | 19.83 | 19.83 | 19.19 | 19.66 | 298,018 | +0.06(+0.29%) |
Jun 25, 2010 | 19.60 | 19.78 | 19.39 | 19.60 | 374,300 | -0.02(-0.08%) |
Jun 24, 2010 | 19.62 | 20.14 | 19.45 | 19.62 | 126 | -0.05(-0.25%) |
Jun 23, 2010 | 19.55 | 19.92 | 19.40 | 19.67 | 120,384 | +0.07(+0.33%) |
Jun 22, 2010 | 19.60 | 20.65 | 19.58 | 19.60 | 619 | -0.88(-4.31%) |
Jun 21, 2010 | 20.96 | 21.27 | 20.34 | 20.48 | 180,972 | -0.07(-0.32%) |
Jun 18, 2010 | 20.55 | 21.01 | 19.63 | 20.55 | 411,915 | +0.91(+4.66%) |
Jun 17, 2010 | 19.90 | 20.11 | 19.58 | 19.63 | 185,933 | -0.18(-0.91%) |
Jun 16, 2010 | 19.74 | 20.16 | 19.67 | 19.81 | 104,254 | -0.09(-0.45%) |
Jun 15, 2010 | 19.90 | 19.98 | 19.55 | 19.90 | 1,077 | +0.16(+0.83%) |
Jun 14, 2010 | 19.88 | 20.20 | 19.44 | 19.74 | 186,564 | +0.07(+0.33%) |
Jun 11, 2010 | 19.09 | 20.04 | 18.98 | 19.67 | 167,799 | +0.56(+2.90%) |
Jun 10, 2010 | 19.12 | 19.32 | 18.72 | 19.12 | 1,001 | +0.68(+3.68%) |
Jun 09, 2010 | 18.62 | 18.62 | 18.10 | 18.44 | 203,661 | -0.12(-0.66%) |
Jun 08, 2010 | 18.59 | 18.66 | 18.10 | 18.56 | 218,047 | +0.09(+0.49%) |
Jun 07, 2010 | 19.68 | 19.72 | 18.44 | 18.47 | 149,877 | -1.19(-6.06%) |
Jun 04, 2010 | 19.67 | 20.00 | 19.49 | 19.67 | 249,533 | -0.41(-2.03%) |
Jun 03, 2010 | 20.00 | 20.36 | 19.81 | 20.07 | 167,886 | +0.15(+0.74%) |
Jun 02, 2010 | 19.93 | 20.04 | 19.12 | 19.93 | 164,717 | +0.54(+2.78%) |
Jun 01, 2010 | 19.98 | 20.07 | 19.24 | 19.39 | 276,321 | -0.66(-3.30%) |
May 28, 2010 | 20.05 | 20.34 | 19.57 | 20.05 | 203,000 | +0.39(+1.99%) |
May 27, 2010 | 19.91 | 19.91 | 19.07 | 19.66 | 264,202 | +0.42(+2.21%) |
May 26, 2010 | 19.23 | 19.87 | 18.75 | 19.23 | 876 | +0.53(+2.84%) |
May 25, 2010 | 18.87 | 18.98 | 18.48 | 18.70 | 255,744 | -0.56(-2.88%) |
May 24, 2010 | 18.89 | 19.64 | 18.72 | 19.26 | 199,055 | +0.32(+1.68%) |
May 21, 2010 | 18.45 | 19.29 | 18.21 | 18.94 | 207,143 | +0.31(+1.67%) |
May 20, 2010 | 18.60 | 19.00 | 18.56 | 18.63 | 245,398 | -1.45(-7.20%) |
May 19, 2010 | 19.71 | 20.21 | 19.52 | 20.07 | 196,693 | +0.33(+1.70%) |
May 18, 2010 | 20.42 | 20.91 | 19.33 | 19.74 | 2,571 | -0.48(-2.38%) |
May 17, 2010 | 19.19 | 20.26 | 19.01 | 20.22 | 247,629 | +1.17(+6.13%) |
May 14, 2010 | 19.05 | 19.29 | 18.75 | 19.05 | 154,229 | -0.18(-0.93%) |
May 13, 2010 | 19.24 | 19.55 | 19.04 | 19.23 | 129,054 | -0.11(-0.55%) |
May 12, 2010 | 18.64 | 19.41 | 18.59 | 19.34 | 147,410 | +0.73(+3.95%) |
May 11, 2010 | 18.33 | 18.79 | 18.23 | 18.60 | 201,593 | +0.52(+2.89%) |
May 10, 2010 | 17.96 | 18.11 | 17.90 | 18.08 | 250,462 | +0.82(+4.78%) |
May 07, 2010 | 17.43 | 17.65 | 17.03 | 17.26 | 279,352 | -0.22(-1.26%) |
May 06, 2010 | 18.51 | 18.81 | 17.19 | 17.48 | 273,075 | -1.15(-6.18%) |
May 05, 2010 | 19.36 | 19.42 | 18.62 | 18.63 | 209,462 | -1.55(-7.69%) |
May 04, 2010 | 20.42 | 20.68 | 19.13 | 20.18 | 461,056 | -0.15(-0.72%) |
May 03, 2010 | 19.57 | 20.41 | 19.46 | 20.33 | 211,816 | +0.76(+3.88%) |
Apr 30, 2010 | 19.80 | 19.93 | 19.31 | 19.57 | 204,015 | -0.28(-1.40%) |
Apr 29, 2010 | 19.77 | 19.86 | 19.18 | 19.85 | 218,344 | +0.13(+0.66%) |
Apr 28, 2010 | 19.81 | 19.96 | 19.53 | 19.71 | 173,495 | -0.07(-0.33%) |
Apr 27, 2010 | 19.84 | 20.02 | 19.67 | 19.78 | 153,179 | -0.17(-0.86%) |
Apr 26, 2010 | 20.11 | 20.11 | 19.84 | 19.95 | 230,374 | -0.23(-1.13%) |
Apr 23, 2010 | 20.27 | 20.27 | 19.93 | 20.18 | 115,526 | -0.16(-0.80%) |
Apr 22, 2010 | 20.13 | 20.38 | 19.90 | 20.34 | 127,591 | +0.07(+0.32%) |
Apr 21, 2010 | 20.26 | 20.37 | 20.06 | 20.28 | 94,719 | +0.08(+0.40%) |
Apr 20, 2010 | 19.98 | 20.24 | 19.96 | 20.20 | 111,053 | +0.20(+1.02%) |
Apr 19, 2010 | 19.85 | 20.01 | 19.54 | 19.99 | 104,185 | +0.14(+0.70%) |
Apr 16, 2010 | 19.80 | 19.97 | 19.61 | 19.85 | 119,389 | +0.05(+0.25%) |
Apr 15, 2010 | 19.81 | 19.99 | 19.71 | 19.80 | 74,472 | -0.07(-0.37%) |
Apr 14, 2010 | 19.00 | 19.89 | 18.99 | 19.88 | 135,775 | +0.96(+5.10%) |
Apr 13, 2010 | 18.49 | 19.16 | 18.43 | 18.91 | 259,803 | +0.31(+1.67%) |
Apr 12, 2010 | 18.78 | 18.83 | 18.49 | 18.60 | 88,291 | -0.22(-1.17%) |
Apr 09, 2010 | 18.89 | 19.00 | 18.75 | 18.82 | 78,873 | -0.11(-0.60%) |
Apr 08, 2010 | 18.94 | 19.04 | 18.70 | 18.94 | 91,516 | -0.10(-0.51%) |
Apr 07, 2010 | 19.09 | 19.16 | 18.87 | 19.04 | 105,266 | -0.13(-0.68%) |
Apr 06, 2010 | 19.09 | 19.49 | 18.82 | 19.17 | 138,758 | +0.10(+0.51%) |
Apr 05, 2010 | 19.08 | 19.27 | 18.88 | 19.07 | 166,774 | -0.02(-0.09%) |