Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 15.04 | 15.22 | 14.55 | 14.59 | 331,787 | -0.41(-2.76%) |
Jun 29, 2010 | 15.32 | 15.32 | 14.89 | 15.00 | 270,441 | -0.49(-3.13%) |
Jun 25, 2010 | 14.94 | 15.55 | 14.84 | 15.49 | 997,295 | +0.56(+3.73%) |
Jun 24, 2010 | 15.20 | 15.28 | 14.90 | 14.93 | 152,001 | -0.36(-2.34%) |
Jun 23, 2010 | 15.51 | 15.71 | 15.28 | 15.29 | 223,560 | -0.27(-1.74%) |
Jun 22, 2010 | 15.79 | 16.11 | 15.53 | 15.56 | 257,514 | -0.12(-0.76%) |
Jun 21, 2010 | 16.15 | 16.27 | 15.65 | 15.68 | 277,327 | -0.39(-2.43%) |
Jun 18, 2010 | 16.09 | 16.21 | 15.85 | 16.07 | 538,601 | +0.06(+0.40%) |
Jun 17, 2010 | 15.92 | 16.03 | 15.72 | 16.00 | 278,802 | +0.21(+1.31%) |
Jun 16, 2010 | 15.77 | 15.96 | 15.69 | 15.80 | 205,964 | -0.06(-0.40%) |
Jun 15, 2010 | 15.54 | 15.91 | 15.45 | 15.86 | 147,776 | +0.35(+2.26%) |
Jun 14, 2010 | 15.64 | 15.72 | 15.37 | 15.51 | 206,627 | -0.06(-0.36%) |
Jun 11, 2010 | 15.10 | 15.60 | 15.10 | 15.56 | 170,772 | +0.33(+2.14%) |
Jun 10, 2010 | 15.15 | 15.26 | 14.99 | 15.24 | 216,696 | +0.22(+1.48%) |
Jun 09, 2010 | 15.00 | 15.28 | 14.85 | 15.02 | 261,437 | +0.06(+0.37%) |
Jun 08, 2010 | 15.19 | 15.25 | 14.76 | 14.96 | 369,438 | -0.23(-1.52%) |
Jun 07, 2010 | 15.68 | 15.72 | 15.17 | 15.19 | 286,074 | -0.40(-2.55%) |
Jun 04, 2010 | 16.01 | 16.09 | 15.56 | 15.59 | 221,661 | -0.68(-4.21%) |
Jun 03, 2010 | 16.23 | 16.56 | 16.07 | 16.27 | 408,807 | -0.03(-0.20%) |
Jun 02, 2010 | 16.06 | 16.31 | 15.69 | 16.31 | 319,752 | +0.22(+1.39%) |
Jun 01, 2010 | 16.21 | 16.47 | 16.08 | 16.08 | 296,801 | -0.25(-1.51%) |
May 28, 2010 | 16.52 | 16.53 | 16.25 | 16.33 | 281,646 | -0.19(-1.16%) |
May 27, 2010 | 16.21 | 16.54 | 15.97 | 16.52 | 235,187 | +0.56(+3.54%) |
May 26, 2010 | 16.04 | 16.35 | 15.85 | 15.95 | 335,822 | -0.04(-0.25%) |
May 25, 2010 | 16.18 | 16.24 | 15.85 | 15.99 | 211,369 | -0.26(-1.62%) |
May 24, 2010 | 16.16 | 16.37 | 15.98 | 16.26 | 236,804 | +0.04(+0.25%) |
May 21, 2010 | 16.33 | 16.52 | 16.07 | 16.22 | 500,146 | -0.37(-2.21%) |
May 20, 2010 | 16.93 | 17.11 | 16.56 | 16.58 | 311,100 | -0.68(-3.96%) |
May 19, 2010 | 17.41 | 17.57 | 17.12 | 17.27 | 223,474 | -0.23(-1.32%) |
May 18, 2010 | 17.93 | 17.94 | 17.30 | 17.50 | 379,761 | -0.24(-1.35%) |
May 17, 2010 | 17.80 | 17.98 | 17.33 | 17.74 | 247,639 | -0.08(-0.45%) |
May 14, 2010 | 17.63 | 17.82 | 17.32 | 17.82 | 327,344 | +0.11(+0.63%) |
May 13, 2010 | 17.75 | 18.07 | 17.57 | 17.71 | 303,821 | -0.17(-0.93%) |
May 12, 2010 | 17.36 | 17.96 | 17.01 | 17.87 | 349,232 | +0.49(+2.79%) |
May 11, 2010 | 17.58 | 17.90 | 17.10 | 17.39 | 371,004 | +0.03(+0.18%) |
May 10, 2010 | 17.20 | 17.62 | 17.15 | 17.36 | 342,349 | +0.37(+2.20%) |
May 07, 2010 | 17.28 | 17.50 | 16.54 | 16.98 | 516,406 | -0.41(-2.38%) |
May 06, 2010 | 17.80 | 18.06 | 16.73 | 17.40 | 394,690 | -0.49(-2.76%) |
May 05, 2010 | 17.90 | 18.07 | 17.75 | 17.89 | 488,717 | -0.25(-1.36%) |
May 04, 2010 | 18.03 | 18.29 | 17.79 | 18.14 | 297,152 | -0.08(-0.44%) |
May 03, 2010 | 18.05 | 18.27 | 18.01 | 18.21 | 269,564 | +0.14(+0.75%) |
Apr 30, 2010 | 18.76 | 18.76 | 18.02 | 18.08 | 394,370 | -0.75(-3.99%) |
Apr 29, 2010 | 18.46 | 18.97 | 18.33 | 18.83 | 342,251 | +0.49(+2.67%) |
Apr 28, 2010 | 18.09 | 18.55 | 17.69 | 18.34 | 558,062 | +0.41(+2.26%) |
Apr 27, 2010 | 18.10 | 18.25 | 17.73 | 17.94 | 441,951 | -0.14(-0.75%) |
Apr 26, 2010 | 18.14 | 18.26 | 17.96 | 18.07 | 208,884 | -0.06(-0.35%) |
Apr 23, 2010 | 18.03 | 18.15 | 17.75 | 18.14 | 386,369 | +0.11(+0.62%) |
Apr 22, 2010 | 17.54 | 18.14 | 17.33 | 18.02 | 353,056 | +0.33(+1.84%) |
Apr 21, 2010 | 17.58 | 17.71 | 17.43 | 17.70 | 162,002 | +0.12(+0.68%) |
Apr 20, 2010 | 17.58 | 17.65 | 17.40 | 17.58 | 117,708 | +0.03(+0.18%) |
Apr 19, 2010 | 17.45 | 17.55 | 17.04 | 17.55 | 247,286 | +0.08(+0.46%) |
Apr 16, 2010 | 17.49 | 17.58 | 17.26 | 17.47 | 362,412 | +0.00(+0.00%) |
Apr 15, 2010 | 17.13 | 17.51 | 16.93 | 17.47 | 265,396 | +0.29(+1.67%) |
Apr 14, 2010 | 16.96 | 17.35 | 16.87 | 17.18 | 279,220 | +0.25(+1.46%) |
Apr 13, 2010 | 16.89 | 17.01 | 16.75 | 16.93 | 233,287 | +0.08(+0.47%) |
Apr 12, 2010 | 16.68 | 16.89 | 16.57 | 16.85 | 321,111 | +0.14(+0.81%) |
Apr 09, 2010 | 16.68 | 16.95 | 16.59 | 16.72 | 424,722 | +0.09(+0.53%) |
Apr 08, 2010 | 16.58 | 16.66 | 16.31 | 16.63 | 450,309 | -0.02(-0.10%) |
Apr 07, 2010 | 16.79 | 16.96 | 16.46 | 16.65 | 599,918 | -0.21(-1.23%) |
Apr 06, 2010 | 16.78 | 16.98 | 16.74 | 16.85 | 238,134 | -0.02(-0.09%) |
Apr 05, 2010 | 16.70 | 16.87 | 16.55 | 16.87 | 164,129 | +0.16(+0.95%) |