Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 17.96 | 18.29 | 17.80 | 17.96 | 1,811 | -0.13(-0.72%) |
Jun 29, 2010 | 18.05 | 18.39 | 17.88 | 18.09 | 314,440 | +0.26(+1.46%) |
Jun 25, 2010 | 17.83 | 18.00 | 17.59 | 17.83 | 612,607 | -0.02(-0.11%) |
Jun 24, 2010 | 17.85 | 17.96 | 17.31 | 17.85 | 132 | +0.40(+2.29%) |
Jun 23, 2010 | 17.00 | 17.55 | 16.82 | 17.45 | 211,615 | +0.49(+2.89%) |
Jun 22, 2010 | 16.96 | 17.27 | 16.94 | 16.96 | 647 | -0.09(-0.53%) |
Jun 21, 2010 | 17.12 | 17.52 | 16.87 | 17.05 | 177,342 | +0.08(+0.47%) |
Jun 18, 2010 | 16.97 | 17.57 | 16.81 | 16.97 | 363,266 | -0.50(-2.86%) |
Jun 17, 2010 | 17.47 | 17.60 | 17.34 | 17.47 | 126 | +0.17(+0.98%) |
Jun 16, 2010 | 17.08 | 17.37 | 16.97 | 17.30 | 203,115 | +0.16(+0.93%) |
Jun 15, 2010 | 17.14 | 17.23 | 16.65 | 17.14 | 1,125 | +0.12(+0.71%) |
Jun 14, 2010 | 17.20 | 17.20 | 16.77 | 17.02 | 212,795 | -0.08(-0.47%) |
Jun 11, 2010 | 16.85 | 17.32 | 16.76 | 17.10 | 136,051 | +0.10(+0.59%) |
Jun 10, 2010 | 17.00 | 17.00 | 16.71 | 17.00 | 1,045 | +0.28(+1.67%) |
Jun 09, 2010 | 17.01 | 17.06 | 16.62 | 16.72 | 154,350 | -0.16(-0.95%) |
Jun 08, 2010 | 17.07 | 17.14 | 16.72 | 16.88 | 180,296 | -0.16(-0.94%) |
Jun 07, 2010 | 16.96 | 17.34 | 16.82 | 17.04 | 146,409 | +0.22(+1.31%) |
Jun 04, 2010 | 16.82 | 17.37 | 16.72 | 16.82 | 166,797 | -0.74(-4.21%) |
Jun 03, 2010 | 17.56 | 17.65 | 17.17 | 17.56 | 144,890 | +0.15(+0.86%) |
Jun 02, 2010 | 17.41 | 17.41 | 16.54 | 17.41 | 137,555 | +0.84(+5.07%) |
Jun 01, 2010 | 16.57 | 17.10 | 16.53 | 16.57 | 912 | -0.48(-2.82%) |
May 28, 2010 | 17.05 | 17.42 | 16.99 | 17.05 | 145,545 | -0.30(-1.73%) |
May 27, 2010 | 17.35 | 17.41 | 17.20 | 17.35 | 103,260 | +0.31(+1.82%) |
May 26, 2010 | 17.04 | 17.46 | 17.00 | 17.04 | 915 | +0.07(+0.41%) |
May 25, 2010 | 17.01 | 17.04 | 16.68 | 16.97 | 165,101 | -0.32(-1.85%) |
May 24, 2010 | 17.42 | 17.56 | 17.15 | 17.29 | 119,836 | -0.13(-0.75%) |
May 21, 2010 | 17.50 | 17.79 | 17.22 | 17.42 | 297,782 | -0.28(-1.58%) |
May 20, 2010 | 17.61 | 17.78 | 17.52 | 17.70 | 349,960 | -0.33(-1.83%) |
May 19, 2010 | 18.46 | 18.49 | 18.01 | 18.03 | 197,082 | -0.52(-2.80%) |
May 18, 2010 | 19.00 | 19.31 | 18.47 | 18.55 | 156,816 | -0.46(-2.42%) |
May 17, 2010 | 18.58 | 19.05 | 18.48 | 19.01 | 496,586 | +0.46(+2.48%) |
May 14, 2010 | 18.55 | 18.65 | 17.90 | 18.55 | 486,859 | +0.40(+2.20%) |
May 13, 2010 | 17.99 | 18.30 | 17.86 | 18.15 | 259,517 | +0.05(+0.28%) |
May 12, 2010 | 18.00 | 18.16 | 17.77 | 18.10 | 138,974 | +0.13(+0.72%) |
May 11, 2010 | 17.91 | 18.09 | 17.87 | 17.97 | 186,234 | -0.15(-0.83%) |
May 10, 2010 | 17.97 | 18.17 | 17.80 | 18.12 | 226,670 | +0.21(+1.17%) |
May 07, 2010 | 18.10 | 18.25 | 17.61 | 17.91 | 439,007 | -0.09(-0.50%) |
May 06, 2010 | 18.47 | 18.60 | 15.52 | 18.00 | 257,419 | -0.34(-1.85%) |
May 05, 2010 | 18.39 | 18.76 | 18.34 | 18.34 | 234,288 | -0.11(-0.60%) |
May 04, 2010 | 18.76 | 18.80 | 18.25 | 18.45 | 189,025 | -0.56(-2.95%) |
May 03, 2010 | 18.65 | 19.02 | 18.51 | 19.01 | 141,327 | +0.37(+1.98%) |
Apr 30, 2010 | 19.26 | 19.26 | 18.63 | 18.64 | 231,470 | -0.67(-3.47%) |
Apr 29, 2010 | 19.05 | 19.53 | 18.61 | 19.31 | 322,302 | +0.43(+2.28%) |
Apr 28, 2010 | 18.78 | 19.38 | 18.26 | 18.88 | 327,516 | +0.77(+4.25%) |
Apr 27, 2010 | 18.00 | 18.60 | 18.00 | 18.11 | 376,499 | -0.38(-2.06%) |
Apr 26, 2010 | 18.71 | 18.79 | 18.06 | 18.49 | 317,207 | -0.23(-1.23%) |
Apr 23, 2010 | 18.52 | 18.73 | 18.37 | 18.72 | 81,898 | +0.20(+1.08%) |
Apr 22, 2010 | 18.08 | 18.52 | 17.87 | 18.52 | 101,295 | +0.27(+1.48%) |
Apr 21, 2010 | 18.54 | 18.54 | 18.04 | 18.25 | 107,523 | -0.32(-1.72%) |
Apr 20, 2010 | 18.33 | 18.74 | 18.13 | 18.57 | 200,585 | +0.25(+1.36%) |
Apr 19, 2010 | 18.34 | 18.48 | 18.13 | 18.32 | 161,082 | -0.17(-0.92%) |
Apr 16, 2010 | 19.21 | 19.40 | 18.45 | 18.49 | 180,341 | -0.71(-3.70%) |
Apr 15, 2010 | 19.04 | 19.32 | 18.93 | 19.20 | 104,804 | +0.09(+0.47%) |
Apr 14, 2010 | 18.59 | 19.13 | 18.49 | 19.11 | 129,802 | +0.53(+2.85%) |
Apr 13, 2010 | 18.66 | 18.68 | 18.34 | 18.58 | 60,285 | -0.11(-0.59%) |
Apr 12, 2010 | 18.66 | 18.71 | 18.45 | 18.69 | 79,026 | +0.09(+0.48%) |
Apr 09, 2010 | 18.88 | 18.93 | 18.52 | 18.60 | 121,830 | -0.23(-1.22%) |
Apr 08, 2010 | 18.73 | 19.03 | 18.49 | 18.83 | 120,974 | +0.12(+0.64%) |
Apr 07, 2010 | 18.60 | 18.75 | 18.44 | 18.71 | 86,791 | +0.04(+0.21%) |
Apr 06, 2010 | 18.64 | 18.73 | 18.46 | 18.67 | 109,155 | +0.13(+0.70%) |
Apr 05, 2010 | 18.30 | 18.66 | 18.26 | 18.54 | 354,068 | +0.34(+1.87%) |