Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 14.91 | 15.20 | 14.65 | 14.89 | 9,984 | -0.18(-1.18%) |
Jun 29, 2010 | 15.31 | 15.37 | 15.06 | 15.06 | 22,293 | -0.16(-1.03%) |
Jun 25, 2010 | 15.22 | 15.37 | 15.19 | 15.22 | 19,324 | +0.00(+0.00%) |
Jun 24, 2010 | 15.22 | 15.22 | 15.19 | 15.22 | 4,246 | +0.03(+0.17%) |
Jun 23, 2010 | 15.29 | 15.29 | 15.11 | 15.19 | 13,504 | +0.05(+0.36%) |
Jun 22, 2010 | 15.28 | 15.38 | 15.07 | 15.14 | 31,354 | +0.00(+0.00%) |
Jun 21, 2010 | 15.28 | 15.28 | 15.11 | 15.14 | 47,180 | +0.01(+0.09%) |
Jun 18, 2010 | 15.13 | 15.14 | 15.08 | 15.13 | 15,071 | -0.01(-0.09%) |
Jun 17, 2010 | 15.14 | 15.14 | 15.08 | 15.14 | 11,896 | +0.00(+0.00%) |
Jun 16, 2010 | 15.06 | 15.14 | 15.03 | 15.14 | 23,702 | +0.00(+0.00%) |
Jun 15, 2010 | 15.14 | 15.35 | 15.05 | 15.14 | 65,515 | +0.11(+0.75%) |
Jun 14, 2010 | 15.14 | 15.22 | 15.01 | 15.03 | 8,319 | -0.11(-0.72%) |
Jun 11, 2010 | 14.77 | 15.14 | 14.77 | 15.14 | 23,292 | +0.16(+1.05%) |
Jun 10, 2010 | 15.54 | 15.54 | 14.78 | 14.98 | 7,742 | +0.08(+0.56%) |
Jun 09, 2010 | 15.03 | 15.03 | 14.65 | 14.90 | 12,339 | +0.01(+0.09%) |
Jun 08, 2010 | 15.01 | 15.06 | 14.83 | 14.88 | 18,955 | -0.11(-0.71%) |
Jun 07, 2010 | 14.88 | 15.06 | 14.75 | 14.99 | 12,728 | +0.17(+1.15%) |
Jun 04, 2010 | 14.82 | 15.14 | 14.59 | 14.82 | 13,612 | +0.04(+0.24%) |
Jun 03, 2010 | 14.53 | 14.78 | 14.53 | 14.78 | 13,861 | +0.29(+1.98%) |
Jun 02, 2010 | 14.52 | 14.66 | 14.42 | 14.50 | 8,773 | -0.15(-1.01%) |
Jun 01, 2010 | 14.88 | 14.88 | 14.64 | 14.64 | 2,530 | -0.23(-1.56%) |
May 28, 2010 | 14.88 | 14.97 | 14.57 | 14.88 | 31,602 | -0.10(-0.69%) |
May 27, 2010 | 15.06 | 15.09 | 14.82 | 14.98 | 13,556 | +0.32(+2.20%) |
May 26, 2010 | 14.60 | 15.14 | 14.60 | 14.66 | 22,236 | +0.08(+0.58%) |
May 25, 2010 | 14.27 | 14.87 | 14.22 | 14.57 | 11,144 | -0.37(-2.47%) |
May 24, 2010 | 14.47 | 14.94 | 14.47 | 14.94 | 25,085 | +1.04(+7.45%) |
May 21, 2010 | 13.42 | 14.06 | 13.30 | 13.90 | 37,521 | +0.48(+3.55%) |
May 20, 2010 | 13.72 | 13.73 | 13.43 | 13.43 | 53,086 | -0.64(-4.52%) |
May 19, 2010 | 14.39 | 14.54 | 13.65 | 14.06 | 28,979 | -0.52(-3.57%) |
May 18, 2010 | 15.94 | 15.94 | 14.48 | 14.59 | 55,550 | -1.34(-8.39%) |
May 17, 2010 | 16.68 | 16.68 | 15.51 | 15.92 | 17,500 | -0.77(-4.60%) |
May 14, 2010 | 16.69 | 17.26 | 16.34 | 16.69 | 54,302 | +0.06(+0.38%) |
May 13, 2010 | 15.67 | 16.62 | 15.67 | 16.62 | 11,666 | +0.83(+5.26%) |
May 12, 2010 | 15.22 | 15.79 | 15.03 | 15.79 | 49,739 | +0.52(+3.42%) |
May 11, 2010 | 15.22 | 15.28 | 15.22 | 15.27 | 13,843 | +0.39(+2.63%) |
May 10, 2010 | 14.45 | 15.17 | 14.39 | 14.88 | 27,590 | +0.75(+5.27%) |
May 07, 2010 | 14.41 | 14.41 | 13.91 | 14.13 | 61,102 | +0.27(+1.98%) |
May 06, 2010 | 15.47 | 15.51 | 13.38 | 13.86 | 68,803 | -1.61(-10.43%) |
May 05, 2010 | 15.24 | 15.65 | 15.24 | 15.47 | 31,750 | -0.01(-0.04%) |
May 04, 2010 | 15.36 | 15.68 | 15.20 | 15.48 | 42,160 | +0.07(+0.46%) |
May 03, 2010 | 15.12 | 15.83 | 15.04 | 15.41 | 40,021 | +0.31(+2.03%) |
Apr 30, 2010 | 15.20 | 15.22 | 15.10 | 15.10 | 19,223 | -0.08(-0.55%) |
Apr 29, 2010 | 15.25 | 15.34 | 15.14 | 15.19 | 27,597 | +0.15(+0.99%) |
Apr 28, 2010 | 15.16 | 15.16 | 14.77 | 15.04 | 20,794 | +0.01(+0.09%) |
Apr 27, 2010 | 15.07 | 15.21 | 14.58 | 15.02 | 41,328 | +0.03(+0.21%) |
Apr 26, 2010 | 17.88 | 15.06 | 14.83 | 14.99 | 67,443 | +0.09(+0.60%) |
Apr 23, 2010 | 14.40 | 14.95 | 14.39 | 14.90 | 25,516 | +0.36(+2.44%) |
Apr 22, 2010 | 14.17 | 14.74 | 13.90 | 14.55 | 32,005 | +0.36(+2.53%) |
Apr 21, 2010 | 13.86 | 14.30 | 13.67 | 14.19 | 11,104 | +0.40(+2.91%) |
Apr 20, 2010 | 13.63 | 13.87 | 13.49 | 13.79 | 17,509 | +0.16(+1.16%) |
Apr 19, 2010 | 13.47 | 13.63 | 13.39 | 13.63 | 24,055 | +0.05(+0.38%) |
Apr 16, 2010 | 13.75 | 13.76 | 13.39 | 13.58 | 26,573 | -0.24(-1.75%) |
Apr 15, 2010 | 13.85 | 14.03 | 13.82 | 13.82 | 3,312 | +0.03(+0.23%) |
Apr 14, 2010 | 13.92 | 14.03 | 13.79 | 13.79 | 10,937 | +0.03(+0.23%) |
Apr 13, 2010 | 13.93 | 13.96 | 13.40 | 13.76 | 47,322 | -0.16(-1.14%) |
Apr 12, 2010 | 13.95 | 13.96 | 13.87 | 13.92 | 18,928 | +0.13(+0.92%) |
Apr 09, 2010 | 13.62 | 13.79 | 13.62 | 13.79 | 11,978 | +0.06(+0.46%) |
Apr 08, 2010 | 13.56 | 13.72 | 13.41 | 13.72 | 38,157 | +0.15(+1.11%) |
Apr 07, 2010 | 13.64 | 13.68 | 13.53 | 13.57 | 6,158 | -0.06(-0.41%) |
Apr 06, 2010 | 13.63 | 13.64 | 13.39 | 13.63 | 9,243 | +0.05(+0.37%) |
Apr 05, 2010 | 13.41 | 13.63 | 13.25 | 13.58 | 33,718 | +0.23(+1.73%) |