Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 13.74 | 14.19 | 13.46 | 13.47 | 27,916 | -0.23(-1.67%) |
Jun 29, 2010 | 14.60 | 14.74 | 13.48 | 13.69 | 38,790 | -1.32(-8.80%) |
Jun 25, 2010 | 14.96 | 15.12 | 14.75 | 15.02 | 90,416 | +0.19(+1.27%) |
Jun 24, 2010 | 14.97 | 14.98 | 14.72 | 14.83 | 27,131 | -0.31(-2.05%) |
Jun 23, 2010 | 15.16 | 15.34 | 14.93 | 15.14 | 15,431 | -0.10(-0.64%) |
Jun 22, 2010 | 15.52 | 15.66 | 15.05 | 15.24 | 41,485 | -0.17(-1.11%) |
Jun 21, 2010 | 16.17 | 16.17 | 15.22 | 15.41 | 38,500 | -0.70(-4.35%) |
Jun 18, 2010 | 15.63 | 16.19 | 15.41 | 16.11 | 73,739 | +0.60(+3.89%) |
Jun 17, 2010 | 14.75 | 15.54 | 14.75 | 15.51 | 42,087 | +0.86(+5.85%) |
Jun 16, 2010 | 14.76 | 15.08 | 14.09 | 14.65 | 54,021 | -0.24(-1.64%) |
Jun 15, 2010 | 14.01 | 14.93 | 13.69 | 14.89 | 41,610 | +1.10(+7.98%) |
Jun 14, 2010 | 14.51 | 14.86 | 13.77 | 13.79 | 50,757 | -0.51(-3.54%) |
Jun 11, 2010 | 13.87 | 14.63 | 13.85 | 14.30 | 33,974 | +0.25(+1.80%) |
Jun 10, 2010 | 13.93 | 14.07 | 13.68 | 14.05 | 35,234 | +0.42(+3.11%) |
Jun 09, 2010 | 13.65 | 13.80 | 13.50 | 13.62 | 35,055 | +0.17(+1.27%) |
Jun 08, 2010 | 13.57 | 13.77 | 13.34 | 13.45 | 58,043 | -0.01(-0.06%) |
Jun 07, 2010 | 13.88 | 13.88 | 13.44 | 13.46 | 45,748 | -0.12(-0.90%) |
Jun 04, 2010 | 13.93 | 14.15 | 13.52 | 13.58 | 52,622 | -0.80(-5.56%) |
Jun 03, 2010 | 13.84 | 14.40 | 13.84 | 14.38 | 33,317 | +0.47(+3.40%) |
Jun 02, 2010 | 13.75 | 14.18 | 13.62 | 13.91 | 36,038 | +0.33(+2.40%) |
Jun 01, 2010 | 14.22 | 14.73 | 13.57 | 13.58 | 64,164 | -0.79(-5.51%) |
May 28, 2010 | 14.80 | 14.70 | 14.34 | 14.37 | 54,494 | -0.43(-2.92%) |
May 27, 2010 | 14.55 | 14.85 | 14.34 | 14.80 | 39,807 | +0.57(+4.01%) |
May 26, 2010 | 14.41 | 14.68 | 13.83 | 14.23 | 62,110 | -0.11(-0.80%) |
May 25, 2010 | 14.79 | 15.00 | 14.16 | 14.35 | 30,164 | -0.65(-4.35%) |
May 24, 2010 | 15.76 | 15.82 | 14.84 | 15.00 | 28,074 | -0.82(-5.21%) |
May 21, 2010 | 15.70 | 16.28 | 15.42 | 15.82 | 43,285 | -0.07(-0.41%) |
May 20, 2010 | 16.18 | 16.88 | 15.82 | 15.89 | 36,120 | -1.04(-6.12%) |
May 19, 2010 | 17.52 | 17.84 | 16.84 | 16.92 | 49,250 | -0.49(-2.81%) |
May 18, 2010 | 18.32 | 18.32 | 17.28 | 17.41 | 45,409 | -0.61(-3.39%) |
May 17, 2010 | 18.11 | 18.12 | 17.53 | 18.03 | 36,663 | +0.05(+0.27%) |
May 14, 2010 | 18.24 | 18.24 | 17.56 | 17.98 | 43,313 | -0.50(-2.69%) |
May 13, 2010 | 18.43 | 18.74 | 18.34 | 18.47 | 88,588 | -0.10(-0.53%) |
May 12, 2010 | 18.31 | 18.69 | 18.11 | 18.57 | 36,837 | +0.25(+1.38%) |
May 11, 2010 | 18.23 | 18.55 | 18.01 | 18.32 | 38,359 | -0.01(-0.04%) |
May 10, 2010 | 18.89 | 18.96 | 18.22 | 18.33 | 84,297 | +0.57(+3.22%) |
May 07, 2010 | 18.65 | 18.69 | 17.47 | 17.76 | 40,475 | -0.95(-5.10%) |
May 06, 2010 | 19.15 | 19.54 | 18.02 | 18.71 | 40,304 | -0.57(-2.96%) |
May 05, 2010 | 19.54 | 19.65 | 18.97 | 19.28 | 26,100 | -0.32(-1.62%) |
May 04, 2010 | 19.79 | 20.13 | 19.32 | 19.60 | 34,353 | -0.55(-2.75%) |
May 03, 2010 | 19.31 | 20.29 | 18.77 | 20.15 | 26,496 | +1.05(+5.51%) |
Apr 30, 2010 | 20.30 | 20.51 | 19.09 | 19.10 | 36,473 | -1.17(-5.79%) |
Apr 29, 2010 | 19.34 | 20.39 | 18.99 | 20.28 | 24,548 | +1.13(+5.88%) |
Apr 28, 2010 | 19.00 | 19.29 | 18.67 | 19.15 | 14,827 | +0.29(+1.56%) |
Apr 27, 2010 | 18.98 | 19.37 | 18.61 | 18.86 | 31,011 | -0.21(-1.11%) |
Apr 26, 2010 | 19.08 | 19.09 | 18.60 | 19.07 | 20,595 | -0.01(-0.04%) |
Apr 23, 2010 | 18.95 | 19.20 | 18.78 | 19.08 | 27,610 | +0.09(+0.47%) |
Apr 22, 2010 | 18.62 | 18.99 | 18.21 | 18.99 | 10,289 | +0.12(+0.65%) |
Apr 21, 2010 | 18.99 | 19.05 | 18.65 | 18.87 | 22,858 | -0.15(-0.77%) |
Apr 20, 2010 | 18.51 | 19.02 | 18.31 | 19.01 | 13,148 | +0.58(+3.14%) |
Apr 19, 2010 | 18.16 | 18.46 | 18.07 | 18.43 | 26,392 | +0.17(+0.94%) |
Apr 16, 2010 | 18.56 | 18.74 | 18.26 | 18.26 | 37,450 | -0.33(-1.80%) |
Apr 15, 2010 | 18.60 | 18.75 | 18.45 | 18.60 | 27,028 | -0.08(-0.44%) |
Apr 14, 2010 | 18.48 | 18.74 | 18.41 | 18.68 | 30,576 | +0.29(+1.60%) |
Apr 13, 2010 | 18.25 | 18.39 | 18.00 | 18.39 | 14,954 | +0.03(+0.18%) |
Apr 12, 2010 | 18.17 | 18.80 | 18.02 | 18.35 | 40,444 | +0.14(+0.76%) |
Apr 09, 2010 | 18.19 | 18.58 | 17.94 | 18.21 | 30,524 | -0.06(-0.31%) |
Apr 08, 2010 | 17.61 | 18.32 | 17.38 | 18.27 | 23,060 | +0.51(+2.88%) |
Apr 07, 2010 | 17.28 | 17.86 | 17.06 | 17.76 | 118,405 | +0.29(+1.68%) |
Apr 06, 2010 | 17.26 | 17.52 | 16.71 | 17.47 | 43,143 | +0.00(+0.00%) |
Apr 05, 2010 | 17.11 | 17.60 | 16.66 | 17.47 | 78,507 | +0.48(+2.82%) |