Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 13.53 | 13.87 | 13.36 | 13.53 | 5,538 | +0.07(+0.55%) |
Jun 29, 2010 | 14.07 | 14.28 | 13.34 | 13.46 | 873,566 | -1.16(-7.91%) |
Jun 25, 2010 | 14.61 | 14.95 | 14.36 | 14.61 | 1,853,771 | -0.18(-1.23%) |
Jun 24, 2010 | 14.79 | 15.07 | 14.73 | 14.79 | 294 | -0.16(-1.05%) |
Jun 23, 2010 | 14.86 | 15.15 | 14.69 | 14.95 | 792,808 | +0.12(+0.78%) |
Jun 22, 2010 | 14.83 | 15.50 | 14.80 | 14.83 | 1,445 | -0.31(-2.02%) |
Jun 21, 2010 | 15.32 | 15.58 | 15.02 | 15.14 | 211,893 | +0.05(+0.33%) |
Jun 18, 2010 | 15.09 | 15.35 | 15.03 | 15.09 | 391,609 | -0.12(-0.76%) |
Jun 17, 2010 | 15.21 | 15.33 | 14.92 | 15.21 | 281 | +0.03(+0.22%) |
Jun 16, 2010 | 15.33 | 15.40 | 15.15 | 15.17 | 209,134 | -0.31(-1.97%) |
Jun 15, 2010 | 15.48 | 15.53 | 15.07 | 15.48 | 2,513 | +0.53(+3.53%) |
Jun 14, 2010 | 15.04 | 15.32 | 14.83 | 14.95 | 452,648 | +0.02(+0.17%) |
Jun 11, 2010 | 14.69 | 14.92 | 14.59 | 14.92 | 252,983 | +0.03(+0.22%) |
Jun 10, 2010 | 14.89 | 14.89 | 14.54 | 14.89 | 2,335 | +0.51(+3.56%) |
Jun 09, 2010 | 14.67 | 14.86 | 14.31 | 14.38 | 435,836 | -0.13(-0.91%) |
Jun 08, 2010 | 14.38 | 14.74 | 14.27 | 14.51 | 486,709 | +0.16(+1.09%) |
Jun 07, 2010 | 14.77 | 14.83 | 14.34 | 14.36 | 407,687 | -0.32(-2.19%) |
Jun 04, 2010 | 14.68 | 15.30 | 14.61 | 14.68 | 481,400 | -0.83(-5.32%) |
Jun 03, 2010 | 15.50 | 15.59 | 15.19 | 15.50 | 383,042 | +0.39(+2.57%) |
Jun 02, 2010 | 15.11 | 15.25 | 14.87 | 15.11 | 505,907 | +0.24(+1.61%) |
Jun 01, 2010 | 14.88 | 15.56 | 14.87 | 14.88 | 2,038 | -0.58(-3.74%) |
May 28, 2010 | 15.45 | 15.76 | 15.27 | 15.45 | 240,731 | -0.32(-2.04%) |
May 27, 2010 | 15.42 | 15.79 | 15.38 | 15.78 | 401,984 | +0.71(+4.71%) |
May 26, 2010 | 15.07 | 15.41 | 14.87 | 15.07 | 2,044 | +0.31(+2.07%) |
May 25, 2010 | 14.60 | 14.87 | 14.47 | 14.76 | 856,917 | -0.27(-1.80%) |
May 24, 2010 | 15.01 | 15.19 | 14.85 | 15.03 | 533,543 | -0.03(-0.22%) |
May 21, 2010 | 14.60 | 15.15 | 14.24 | 15.06 | 1,033,759 | +0.11(+0.71%) |
May 20, 2010 | 15.09 | 15.56 | 14.94 | 14.96 | 678,032 | -1.24(-7.66%) |
May 19, 2010 | 16.52 | 16.75 | 15.90 | 16.20 | 333,797 | -0.44(-2.62%) |
May 18, 2010 | 17.46 | 17.50 | 16.58 | 16.63 | 391,677 | -0.62(-3.57%) |
May 17, 2010 | 17.18 | 17.38 | 16.55 | 17.25 | 587,660 | +0.16(+0.91%) |
May 14, 2010 | 17.09 | 17.18 | 16.79 | 17.09 | 669,165 | -0.14(-0.81%) |
May 13, 2010 | 17.24 | 17.39 | 16.95 | 17.23 | 585,751 | -0.05(-0.29%) |
May 12, 2010 | 16.52 | 17.41 | 16.52 | 17.28 | 1,031,213 | +0.86(+5.26%) |
May 11, 2010 | 16.61 | 16.82 | 16.39 | 16.42 | 594,594 | +0.07(+0.45%) |
May 10, 2010 | 15.99 | 16.40 | 15.97 | 16.35 | 537,408 | +1.31(+8.75%) |
May 07, 2010 | 15.64 | 15.81 | 14.92 | 15.03 | 840,502 | -0.82(-5.18%) |
May 06, 2010 | 16.41 | 16.72 | 12.98 | 15.85 | 605,526 | -0.57(-3.45%) |
May 05, 2010 | 16.66 | 16.72 | 16.38 | 16.42 | 394,188 | -0.42(-2.49%) |
May 04, 2010 | 17.18 | 17.19 | 16.71 | 16.84 | 372,923 | -0.48(-2.80%) |
May 03, 2010 | 17.29 | 17.49 | 17.16 | 17.32 | 496,861 | +0.23(+1.35%) |
Apr 30, 2010 | 18.01 | 18.41 | 17.06 | 17.09 | 850,362 | +0.00(+0.00%) |
Apr 29, 2010 | 16.97 | 17.12 | 16.79 | 17.09 | 413,781 | +0.30(+1.81%) |
Apr 28, 2010 | 16.63 | 16.86 | 16.52 | 16.79 | 285,643 | +0.32(+1.95%) |
Apr 27, 2010 | 17.01 | 17.26 | 16.44 | 16.47 | 465,783 | -0.55(-3.24%) |
Apr 26, 2010 | 17.27 | 17.38 | 16.95 | 17.02 | 375,700 | -0.20(-1.15%) |
Apr 23, 2010 | 17.15 | 17.27 | 17.07 | 17.22 | 466,553 | +0.12(+0.72%) |
Apr 22, 2010 | 16.39 | 17.14 | 16.21 | 17.09 | 339,708 | +0.50(+3.02%) |
Apr 21, 2010 | 16.23 | 16.66 | 16.19 | 16.59 | 431,307 | -0.05(-0.30%) |
Apr 20, 2010 | 16.37 | 16.69 | 16.30 | 16.64 | 647,391 | +0.41(+2.53%) |
Apr 19, 2010 | 16.41 | 16.68 | 16.08 | 16.23 | 456,121 | -0.22(-1.35%) |
Apr 16, 2010 | 16.81 | 17.01 | 16.31 | 16.45 | 391,404 | -0.35(-2.10%) |
Apr 15, 2010 | 16.65 | 16.86 | 16.65 | 16.81 | 212,792 | +0.00(+0.00%) |
Apr 14, 2010 | 16.79 | 16.86 | 16.71 | 16.81 | 203,934 | +0.08(+0.49%) |
Apr 13, 2010 | 16.67 | 16.75 | 16.53 | 16.72 | 467,363 | +0.05(+0.30%) |
Apr 12, 2010 | 16.51 | 16.76 | 16.41 | 16.67 | 448,099 | +0.15(+0.90%) |
Apr 09, 2010 | 16.64 | 16.66 | 16.35 | 16.53 | 179,057 | -0.13(-0.79%) |
Apr 08, 2010 | 16.36 | 16.72 | 16.13 | 16.66 | 403,126 | +0.36(+2.22%) |
Apr 07, 2010 | 16.31 | 16.40 | 16.09 | 16.30 | 573,237 | -0.09(-0.55%) |
Apr 06, 2010 | 16.21 | 16.40 | 16.21 | 16.39 | 145,266 | +0.06(+0.35%) |
Apr 05, 2010 | 16.21 | 16.41 | 16.20 | 16.33 | 227,845 | +0.16(+0.97%) |