Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.39 | 12.68 | 12.37 | 12.44 | 769 | +0.00(+0.00%) |
Jun 29, 2010 | 12.44 | 13.07 | 12.40 | 12.44 | 6,547 | -0.67(-5.09%) |
Jun 25, 2010 | 13.11 | 13.13 | 12.81 | 13.11 | 15,900,591 | +0.28(+2.19%) |
Jun 24, 2010 | 12.98 | 13.12 | 12.81 | 12.83 | 1,139 | -0.24(-1.81%) |
Jun 23, 2010 | 13.10 | 13.17 | 12.94 | 13.06 | 12,108,622 | +0.00(+0.00%) |
Jun 22, 2010 | 13.40 | 13.47 | 13.05 | 13.06 | 16,298,221 | -0.35(-2.62%) |
Jun 21, 2010 | 13.75 | 13.75 | 13.37 | 13.41 | 11,274,348 | -0.14(-1.04%) |
Jun 18, 2010 | 13.55 | 13.67 | 13.47 | 13.55 | 13,113,598 | +0.04(+0.32%) |
Jun 17, 2010 | 13.90 | 13.96 | 13.12 | 13.51 | 34,949,588 | -0.33(-2.41%) |
Jun 16, 2010 | 13.90 | 13.99 | 13.79 | 13.84 | 12,186,645 | -0.15(-1.07%) |
Jun 15, 2010 | 13.96 | 14.06 | 13.84 | 13.99 | 13,228,980 | +0.09(+0.63%) |
Jun 14, 2010 | 14.39 | 14.42 | 13.87 | 13.90 | 12,870,485 | -0.41(-2.88%) |
Jun 11, 2010 | 13.99 | 14.33 | 13.94 | 14.32 | 8,934,999 | +0.18(+1.24%) |
Jun 10, 2010 | 13.95 | 14.16 | 13.87 | 14.14 | 15,179,885 | +0.33(+2.41%) |
Jun 09, 2010 | 14.09 | 14.19 | 13.73 | 13.81 | 11,782,337 | -0.24(-1.69%) |
Jun 08, 2010 | 13.98 | 14.16 | 13.68 | 14.05 | 13,009,970 | +0.12(+0.88%) |
Jun 07, 2010 | 14.40 | 14.47 | 13.90 | 13.92 | 14,340,521 | -0.39(-2.70%) |
Jun 04, 2010 | 14.31 | 14.56 | 14.26 | 14.31 | 18,953,690 | -0.34(-2.34%) |
Jun 03, 2010 | 14.53 | 14.90 | 14.38 | 14.65 | 25,778,666 | +0.22(+1.52%) |
Jun 02, 2010 | 14.11 | 14.44 | 13.96 | 14.43 | 12,995,658 | +0.43(+3.07%) |
Jun 01, 2010 | 14.23 | 14.38 | 14.00 | 14.00 | 17,561,054 | -0.33(-2.33%) |
May 28, 2010 | 14.33 | 14.69 | 14.26 | 14.33 | 12,413,798 | -0.37(-2.51%) |
May 27, 2010 | 14.46 | 14.73 | 14.36 | 14.70 | 10,969,497 | +0.49(+3.46%) |
May 26, 2010 | 14.42 | 14.53 | 14.15 | 14.21 | 227 | -0.17(-1.16%) |
May 25, 2010 | 13.97 | 14.39 | 13.77 | 14.38 | 1,253 | +0.15(+1.05%) |
May 24, 2010 | 14.61 | 14.61 | 14.21 | 14.23 | 10,998,778 | -0.39(-2.70%) |
May 21, 2010 | 14.07 | 14.65 | 13.94 | 14.62 | 18,556,174 | +0.39(+2.77%) |
May 20, 2010 | 14.60 | 14.66 | 14.20 | 14.23 | 28,847 | -0.77(-5.15%) |
May 19, 2010 | 14.90 | 15.08 | 14.66 | 15.00 | 24,931,272 | +0.12(+0.83%) |
May 18, 2010 | 15.34 | 15.43 | 14.60 | 14.88 | 48,787 | -0.37(-2.42%) |
May 17, 2010 | 14.87 | 15.31 | 14.75 | 15.25 | 20,177,392 | +0.45(+3.02%) |
May 14, 2010 | 14.80 | 15.30 | 14.62 | 14.80 | 24,972,724 | -0.55(-3.60%) |
May 13, 2010 | 15.49 | 15.62 | 15.34 | 15.35 | 9,453,812 | -0.16(-1.02%) |
May 12, 2010 | 15.52 | 15.73 | 15.44 | 15.51 | 12,614,406 | +0.04(+0.23%) |
May 11, 2010 | 15.73 | 15.83 | 15.47 | 15.48 | 17,681,840 | -0.44(-2.76%) |
May 10, 2010 | 15.86 | 15.91 | 15.67 | 15.91 | 24,011,240 | +0.81(+5.34%) |
May 07, 2010 | 15.92 | 15.92 | 15.08 | 15.11 | 35,936,536 | -0.55(-3.53%) |
May 06, 2010 | 16.45 | 16.63 | 14.97 | 15.66 | 716 | -0.86(-5.18%) |
May 05, 2010 | 16.52 | 16.70 | 16.41 | 16.51 | 10,045,370 | -0.07(-0.45%) |
May 04, 2010 | 16.91 | 17.01 | 16.49 | 16.59 | 14,171,564 | -0.57(-3.32%) |
May 03, 2010 | 17.00 | 17.30 | 16.94 | 17.16 | 8,494,705 | +0.24(+1.40%) |
Apr 30, 2010 | 16.93 | 17.06 | 16.71 | 16.92 | 11,447,419 | +0.02(+0.10%) |
Apr 29, 2010 | 16.73 | 17.12 | 16.62 | 16.91 | 8,757,268 | +0.25(+1.53%) |
Apr 28, 2010 | 16.75 | 16.89 | 16.55 | 16.65 | 12,123,687 | +0.09(+0.53%) |
Apr 27, 2010 | 17.02 | 17.05 | 16.53 | 16.56 | 15,717,491 | -0.58(-3.38%) |
Apr 26, 2010 | 17.39 | 17.50 | 17.12 | 17.14 | 9,813,818 | -0.30(-1.71%) |
Apr 23, 2010 | 17.19 | 17.47 | 17.00 | 17.44 | 11,754,969 | +0.25(+1.43%) |
Apr 22, 2010 | 16.98 | 17.21 | 16.78 | 17.19 | 9,687,930 | +0.10(+0.56%) |
Apr 21, 2010 | 17.10 | 17.15 | 16.93 | 17.10 | 48,346 | +0.18(+1.04%) |
Apr 20, 2010 | 16.91 | 17.05 | 16.82 | 16.92 | 14,769,346 | +0.20(+1.21%) |
Apr 19, 2010 | 16.47 | 16.77 | 16.41 | 16.72 | 12,011,845 | +0.09(+0.53%) |
Apr 16, 2010 | 16.85 | 16.91 | 16.38 | 16.63 | 23,281,194 | -0.30(-1.76%) |
Apr 15, 2010 | 16.67 | 17.01 | 16.66 | 16.93 | 15,727,472 | -0.04(-0.26%) |
Apr 14, 2010 | 17.28 | 17.32 | 16.81 | 16.98 | 18,844,928 | -0.23(-1.33%) |
Apr 13, 2010 | 17.12 | 17.26 | 16.97 | 17.20 | 8,005,773 | +0.05(+0.31%) |
Apr 12, 2010 | 16.88 | 17.22 | 16.84 | 17.15 | 8,863,733 | +0.28(+1.66%) |
Apr 09, 2010 | 16.78 | 16.91 | 16.72 | 16.87 | 7,646,685 | +0.10(+0.58%) |
Apr 08, 2010 | 16.81 | 16.92 | 16.72 | 16.77 | 11,657,756 | -0.13(-0.78%) |
Apr 07, 2010 | 16.91 | 17.13 | 16.90 | 16.91 | 17,643,666 | +0.03(+0.16%) |
Apr 06, 2010 | 16.58 | 16.97 | 16.45 | 16.88 | 20,833,724 | +0.58(+3.55%) |
Apr 05, 2010 | 16.34 | 16.57 | 16.24 | 16.30 | 14,742,169 | -0.04(-0.21%) |