Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 14.38 | 14.53 | 14.26 | 14.28 | 1,838,880 | -0.16(-1.09%) |
Jun 29, 2010 | 14.58 | 14.60 | 14.37 | 14.44 | 2,108,395 | -0.50(-3.38%) |
Jun 25, 2010 | 14.94 | 15.06 | 14.74 | 14.94 | 1,120,465 | +0.17(+1.15%) |
Jun 24, 2010 | 14.91 | 14.95 | 14.63 | 14.77 | 1,372,118 | -0.25(-1.64%) |
Jun 23, 2010 | 15.19 | 15.29 | 14.92 | 15.02 | 1,402,251 | -0.23(-1.53%) |
Jun 22, 2010 | 15.62 | 15.71 | 15.23 | 15.25 | 1,399,897 | -0.39(-2.50%) |
Jun 21, 2010 | 15.62 | 15.89 | 15.53 | 15.64 | 1,899,435 | +0.16(+1.02%) |
Jun 18, 2010 | 15.49 | 15.65 | 15.46 | 15.49 | 1,709,898 | -0.07(-0.45%) |
Jun 17, 2010 | 15.55 | 15.57 | 15.30 | 15.55 | 2,055,780 | -0.01(-0.04%) |
Jun 16, 2010 | 15.47 | 15.64 | 15.42 | 15.56 | 1,605,450 | -0.07(-0.44%) |
Jun 15, 2010 | 15.21 | 15.63 | 15.20 | 15.63 | 1,526,516 | +0.45(+3.00%) |
Jun 14, 2010 | 15.22 | 15.46 | 15.11 | 15.18 | 1,477,131 | +0.14(+0.92%) |
Jun 11, 2010 | 15.06 | 15.14 | 14.78 | 15.04 | 1,510,478 | -0.06(-0.42%) |
Jun 10, 2010 | 14.95 | 15.12 | 14.81 | 15.10 | 1,510,076 | +0.44(+3.03%) |
Jun 09, 2010 | 14.77 | 15.04 | 14.62 | 14.66 | 1,689,948 | -0.00(-0.02%) |
Jun 08, 2010 | 14.68 | 14.73 | 14.25 | 14.66 | 1,510,032 | +0.01(+0.09%) |
Jun 07, 2010 | 14.65 | 14.95 | 14.61 | 14.65 | 1,739,966 | -0.01(-0.09%) |
Jun 04, 2010 | 14.66 | 15.24 | 14.59 | 14.66 | 1,428,528 | -0.83(-5.34%) |
Jun 03, 2010 | 15.33 | 15.63 | 15.28 | 15.49 | 1,273,963 | +0.12(+0.78%) |
Jun 02, 2010 | 15.06 | 15.38 | 14.85 | 15.37 | 1,684,857 | +0.52(+3.53%) |
Jun 01, 2010 | 15.11 | 15.42 | 14.83 | 14.84 | 1,466,318 | -0.20(-1.30%) |
May 28, 2010 | 15.04 | 15.39 | 14.94 | 15.04 | 1,099,216 | -0.26(-1.69%) |
May 27, 2010 | 14.98 | 15.40 | 14.94 | 15.30 | 1,508,489 | +0.62(+4.22%) |
May 26, 2010 | 14.83 | 14.99 | 14.60 | 14.68 | 316 | -0.06(-0.43%) |
May 25, 2010 | 14.22 | 14.80 | 14.05 | 14.74 | 2,693,173 | +0.12(+0.82%) |
May 24, 2010 | 14.85 | 14.99 | 14.61 | 14.62 | 1,032,253 | -0.31(-2.07%) |
May 21, 2010 | 14.50 | 14.94 | 14.30 | 14.93 | 2,684,322 | +0.28(+1.90%) |
May 20, 2010 | 14.45 | 14.82 | 14.37 | 14.65 | 2,974,269 | -0.74(-4.80%) |
May 19, 2010 | 15.48 | 15.71 | 15.10 | 15.39 | 1,765,025 | -0.23(-1.49%) |
May 18, 2010 | 15.98 | 16.17 | 15.52 | 15.62 | 2,692 | -0.26(-1.63%) |
May 17, 2010 | 15.78 | 15.94 | 15.44 | 15.88 | 4,949,796 | +0.14(+0.88%) |
May 14, 2010 | 15.74 | 15.97 | 15.48 | 15.74 | 2,065,980 | -0.32(-2.00%) |
May 13, 2010 | 16.12 | 16.20 | 15.99 | 16.07 | 1,391,918 | -0.03(-0.16%) |
May 12, 2010 | 16.07 | 16.21 | 15.97 | 16.09 | 1,210,989 | +0.16(+1.03%) |
May 11, 2010 | 15.98 | 16.09 | 15.86 | 15.93 | 1,723,617 | -0.02(-0.12%) |
May 10, 2010 | 15.86 | 15.97 | 15.83 | 15.95 | 2,756,987 | +0.32(+2.02%) |
May 07, 2010 | 14.99 | 15.65 | 14.88 | 15.63 | 6,278,590 | +0.59(+3.95%) |
May 06, 2010 | 15.06 | 15.47 | 13.93 | 15.04 | 950 | -0.20(-1.33%) |
May 05, 2010 | 15.41 | 15.52 | 15.22 | 15.24 | 1,714,668 | -0.42(-2.66%) |
May 04, 2010 | 16.03 | 16.03 | 15.50 | 15.66 | 1,300,809 | -0.56(-3.43%) |
May 03, 2010 | 16.12 | 16.34 | 15.95 | 16.21 | 1,816,225 | +0.21(+1.34%) |
Apr 30, 2010 | 16.62 | 16.66 | 15.99 | 16.00 | 1,394,465 | -0.59(-3.58%) |
Apr 29, 2010 | 16.14 | 16.61 | 16.10 | 16.59 | 945,062 | +0.56(+3.46%) |
Apr 28, 2010 | 16.08 | 16.16 | 15.79 | 16.03 | 1,010,799 | +0.05(+0.32%) |
Apr 27, 2010 | 16.27 | 16.49 | 15.96 | 15.98 | 1,303,831 | -0.30(-1.81%) |
Apr 26, 2010 | 16.29 | 16.47 | 16.24 | 16.28 | 1,078,047 | -0.01(-0.08%) |
Apr 23, 2010 | 15.96 | 16.34 | 15.91 | 16.29 | 1,001,028 | +0.31(+1.97%) |
Apr 22, 2010 | 16.05 | 16.11 | 15.87 | 15.98 | 1,091,119 | -0.21(-1.28%) |
Apr 21, 2010 | 15.98 | 16.27 | 15.98 | 16.18 | 1,521,707 | +0.15(+0.94%) |
Apr 20, 2010 | 15.88 | 16.07 | 15.81 | 16.03 | 167,180 | +0.30(+1.92%) |
Apr 19, 2010 | 15.69 | 15.84 | 15.47 | 15.73 | 1,709,650 | -0.05(-0.32%) |
Apr 16, 2010 | 15.98 | 16.10 | 15.70 | 15.78 | 1,058,430 | -0.28(-1.72%) |
Apr 15, 2010 | 16.00 | 16.13 | 15.98 | 16.06 | 1,088,949 | -0.01(-0.04%) |
Apr 14, 2010 | 16.00 | 16.14 | 15.89 | 16.07 | 1,077,411 | +0.10(+0.63%) |
Apr 13, 2010 | 15.86 | 16.07 | 15.76 | 15.96 | 1,002,745 | +0.11(+0.71%) |
Apr 12, 2010 | 15.83 | 16.03 | 15.80 | 15.85 | 1,028,682 | -0.06(-0.39%) |
Apr 09, 2010 | 15.92 | 15.96 | 15.83 | 15.91 | 892,511 | -0.01(-0.04%) |
Apr 08, 2010 | 16.11 | 16.12 | 15.80 | 15.92 | 1,337,287 | -0.18(-1.09%) |
Apr 07, 2010 | 16.12 | 16.23 | 15.95 | 16.10 | 1,357,835 | -0.11(-0.70%) |
Apr 06, 2010 | 16.12 | 16.34 | 16.11 | 16.21 | 1,893,642 | +0.04(+0.27%) |
Apr 05, 2010 | 16.26 | 16.31 | 16.05 | 16.17 | 620,139 | -0.02(-0.12%) |