Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 15.76 | 15.81 | 15.68 | 15.81 | 3,783 | +0.09(+0.57%) |
Jun 29, 2010 | 15.65 | 15.72 | 15.65 | 15.72 | 11,597 | +0.32(+2.10%) |
Jun 25, 2010 | 15.39 | 15.50 | 15.11 | 15.39 | 65,208 | -0.08(-0.54%) |
Jun 24, 2010 | 15.44 | 15.52 | 15.44 | 15.48 | 14,262 | -0.15(-0.96%) |
Jun 23, 2010 | 15.59 | 15.63 | 15.45 | 15.63 | 3,102 | +0.13(+0.86%) |
Jun 22, 2010 | 15.44 | 15.53 | 15.44 | 15.50 | 6,175 | +0.10(+0.64%) |
Jun 21, 2010 | 15.41 | 15.48 | 15.39 | 15.40 | 11,655 | -0.04(-0.25%) |
Jun 18, 2010 | 15.44 | 15.46 | 15.41 | 15.44 | 6,519 | -0.01(-0.05%) |
Jun 17, 2010 | 15.44 | 15.47 | 15.43 | 15.44 | 11,571 | +0.09(+0.61%) |
Jun 16, 2010 | 15.35 | 15.35 | 15.21 | 15.35 | 8,978 | +0.06(+0.36%) |
Jun 15, 2010 | 15.30 | 15.30 | 15.18 | 15.29 | 8,695 | +0.03(+0.18%) |
Jun 14, 2010 | 15.17 | 15.32 | 15.17 | 15.27 | 6,851 | -0.12(-0.79%) |
Jun 11, 2010 | 15.31 | 15.39 | 15.25 | 15.39 | 7,233 | +0.16(+1.04%) |
Jun 10, 2010 | 15.36 | 15.39 | 15.22 | 15.23 | 19,024 | -0.24(-1.55%) |
Jun 09, 2010 | 15.44 | 15.47 | 15.39 | 15.47 | 77,922 | +0.01(+0.04%) |
Jun 08, 2010 | 15.47 | 15.51 | 15.44 | 15.46 | 231,024 | -0.06(-0.40%) |
Jun 07, 2010 | 15.49 | 15.53 | 15.44 | 15.53 | 16,153 | +0.17(+1.08%) |
Jun 04, 2010 | 15.36 | 15.46 | 15.36 | 15.36 | 2,194 | +0.05(+0.34%) |
Jun 03, 2010 | 15.25 | 15.34 | 15.19 | 15.31 | 15,875 | +0.02(+0.14%) |
Jun 02, 2010 | 15.31 | 15.31 | 15.26 | 15.29 | 5,791 | -0.03(-0.20%) |
Jun 01, 2010 | 15.43 | 15.43 | 15.26 | 15.32 | 4,453 | -0.05(-0.31%) |
May 28, 2010 | 15.36 | 15.36 | 15.29 | 15.36 | 2,141 | +0.06(+0.36%) |
May 27, 2010 | 15.34 | 15.39 | 15.31 | 15.31 | 11,910 | -0.19(-1.20%) |
May 26, 2010 | 15.37 | 15.51 | 15.37 | 15.49 | 8,625 | -0.04(-0.26%) |
May 25, 2010 | 15.46 | 15.72 | 15.46 | 15.53 | 26,487 | +0.11(+0.72%) |
May 24, 2010 | 15.45 | 15.52 | 15.41 | 15.42 | 8,211 | -0.05(-0.33%) |
May 21, 2010 | 15.55 | 15.57 | 15.41 | 15.47 | 4,422 | +0.05(+0.30%) |
May 20, 2010 | 15.60 | 15.63 | 15.43 | 15.43 | 44,070 | -0.15(-0.97%) |
May 19, 2010 | 15.57 | 15.64 | 15.57 | 15.58 | 6,685 | -0.06(-0.37%) |
May 18, 2010 | 15.58 | 15.64 | 15.50 | 15.64 | 36,542 | +0.17(+1.11%) |
May 17, 2010 | 15.52 | 15.54 | 15.44 | 15.47 | 22,102 | -0.02(-0.13%) |
May 14, 2010 | 15.49 | 15.59 | 15.46 | 15.49 | 18,355 | +0.21(+1.38%) |
May 13, 2010 | 15.27 | 15.34 | 15.24 | 15.28 | 2,103 | +0.04(+0.29%) |
May 12, 2010 | 15.24 | 15.26 | 15.22 | 15.23 | 19,586 | -0.01(-0.06%) |
May 11, 2010 | 15.32 | 15.32 | 15.24 | 15.24 | 13,839 | -0.11(-0.72%) |
May 10, 2010 | 15.39 | 15.39 | 15.27 | 15.35 | 14,487 | +0.08(+0.53%) |
May 07, 2010 | 15.70 | 15.72 | 15.27 | 15.27 | 29,255 | -0.71(-4.44%) |
May 06, 2010 | 15.57 | 16.07 | 15.36 | 15.98 | 13,134 | +0.38(+2.44%) |
May 05, 2010 | 15.64 | 15.64 | 15.53 | 15.60 | 9,634 | -0.05(-0.33%) |
May 04, 2010 | 15.65 | 15.65 | 15.55 | 15.65 | 12,063 | +0.08(+0.49%) |
May 03, 2010 | 15.59 | 15.59 | 15.57 | 15.57 | 472 | -0.05(-0.33%) |
Apr 30, 2010 | 15.44 | 15.62 | 15.44 | 15.62 | 1,092 | +0.15(+0.97%) |
Apr 29, 2010 | 15.38 | 15.47 | 15.38 | 15.47 | 5,698 | +0.06(+0.42%) |
Apr 28, 2010 | 15.44 | 15.44 | 15.38 | 15.41 | 7,937 | -0.12(-0.80%) |
Apr 27, 2010 | 15.42 | 15.63 | 15.42 | 15.53 | 7,088 | +0.13(+0.86%) |
Apr 26, 2010 | 15.51 | 15.51 | 15.32 | 15.40 | 18,252 | +0.07(+0.47%) |
Apr 23, 2010 | 15.41 | 15.41 | 15.31 | 15.33 | 9,505 | -0.08(-0.54%) |
Apr 22, 2010 | 15.53 | 15.53 | 15.39 | 15.41 | 9,119 | -0.07(-0.43%) |
Apr 21, 2010 | 15.48 | 15.48 | 15.44 | 15.48 | 67,328 | +0.12(+0.81%) |
Apr 20, 2010 | 15.34 | 15.35 | 15.32 | 15.35 | 5,688 | +0.07(+0.48%) |
Apr 19, 2010 | 15.34 | 15.36 | 15.28 | 15.28 | 4,872 | -0.06(-0.37%) |
Apr 16, 2010 | 15.33 | 15.34 | 15.33 | 15.34 | 10,064 | +0.07(+0.48%) |
Apr 15, 2010 | 15.19 | 15.33 | 15.19 | 15.26 | 17,892 | -0.03(-0.22%) |
Apr 14, 2010 | 15.30 | 15.32 | 15.29 | 15.30 | 3,198 | +0.01(+0.08%) |
Apr 13, 2010 | 15.34 | 15.34 | 15.19 | 15.29 | 50,849 | -0.02(-0.13%) |
Apr 12, 2010 | 15.12 | 15.31 | 15.12 | 15.31 | 18,004 | +0.11(+0.69%) |
Apr 09, 2010 | 15.12 | 15.21 | 15.12 | 15.20 | 5,665 | +0.09(+0.62%) |
Apr 08, 2010 | 15.26 | 15.26 | 15.11 | 15.11 | 5,321 | -0.10(-0.66%) |
Apr 07, 2010 | 15.07 | 15.21 | 15.07 | 15.21 | 2,599 | +0.12(+0.82%) |
Apr 06, 2010 | 15.11 | 15.11 | 15.07 | 15.08 | 3,510 | -0.03(-0.21%) |
Apr 05, 2010 | 15.13 | 15.13 | 15.01 | 15.11 | 5,295 | -0.10(-0.63%) |