Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 15.80 | 16.37 | 15.74 | 16.00 | 55,294 | +0.24(+1.56%) |
Jun 29, 2010 | 16.30 | 16.59 | 15.50 | 15.75 | 72,910 | -1.09(-6.49%) |
Jun 25, 2010 | 16.98 | 17.24 | 16.76 | 16.85 | 79,330 | -0.07(-0.39%) |
Jun 24, 2010 | 17.21 | 17.21 | 16.86 | 16.91 | 16,456 | -0.49(-2.81%) |
Jun 23, 2010 | 17.00 | 17.79 | 17.00 | 17.40 | 23,632 | +0.42(+2.50%) |
Jun 22, 2010 | 17.35 | 17.52 | 16.69 | 16.98 | 28,430 | -0.23(-1.31%) |
Jun 21, 2010 | 16.46 | 17.23 | 16.43 | 17.21 | 48,633 | +0.96(+5.92%) |
Jun 18, 2010 | 15.96 | 16.33 | 15.96 | 16.24 | 35,104 | +0.38(+2.38%) |
Jun 17, 2010 | 15.57 | 16.25 | 15.25 | 15.87 | 31,837 | +0.43(+2.81%) |
Jun 16, 2010 | 15.75 | 15.93 | 14.93 | 15.43 | 153,048 | -0.47(-2.96%) |
Jun 15, 2010 | 14.38 | 16.17 | 14.38 | 15.91 | 81,373 | +1.34(+9.19%) |
Jun 14, 2010 | 13.82 | 14.74 | 13.62 | 14.57 | 37,341 | +0.89(+6.47%) |
Jun 11, 2010 | 12.64 | 13.89 | 12.64 | 13.68 | 42,951 | +0.96(+7.56%) |
Jun 10, 2010 | 12.78 | 12.82 | 12.35 | 12.72 | 33,873 | +0.19(+1.50%) |
Jun 09, 2010 | 12.12 | 12.53 | 12.05 | 12.53 | 41,469 | +0.58(+4.89%) |
Jun 08, 2010 | 12.89 | 12.89 | 11.91 | 11.95 | 110,300 | -0.55(-4.37%) |
Jun 07, 2010 | 12.48 | 13.10 | 12.36 | 12.49 | 91,807 | +0.08(+0.68%) |
Jun 04, 2010 | 12.94 | 13.15 | 12.32 | 12.41 | 46,233 | -0.78(-5.93%) |
Jun 03, 2010 | 12.59 | 13.29 | 12.59 | 13.19 | 28,919 | +0.23(+1.74%) |
Jun 02, 2010 | 13.04 | 13.29 | 12.78 | 12.97 | 48,056 | -0.10(-0.79%) |
Jun 01, 2010 | 13.11 | 13.36 | 12.80 | 13.07 | 52,435 | +0.09(+0.73%) |
May 28, 2010 | 12.88 | 13.18 | 12.53 | 12.97 | 62,442 | +0.09(+0.73%) |
May 27, 2010 | 13.05 | 13.31 | 12.72 | 12.88 | 58,492 | +0.10(+0.81%) |
May 26, 2010 | 12.83 | 13.28 | 12.71 | 12.78 | 106,165 | +0.02(+0.15%) |
May 25, 2010 | 12.03 | 12.82 | 12.03 | 12.76 | 26,171 | +0.22(+1.72%) |
May 24, 2010 | 12.56 | 12.93 | 11.97 | 12.54 | 46,352 | -0.01(-0.07%) |
May 21, 2010 | 12.49 | 12.84 | 11.91 | 12.55 | 67,013 | -0.12(-0.96%) |
May 20, 2010 | 13.16 | 13.83 | 12.57 | 12.67 | 23,751 | -1.24(-8.90%) |
May 19, 2010 | 14.45 | 14.45 | 13.86 | 13.91 | 9,846 | -0.62(-4.26%) |
May 18, 2010 | 14.99 | 14.99 | 14.53 | 14.53 | 18,997 | -0.33(-2.21%) |
May 17, 2010 | 14.12 | 14.98 | 14.07 | 14.86 | 79,728 | +0.85(+6.10%) |
May 14, 2010 | 14.25 | 14.29 | 13.70 | 14.01 | 16,461 | -0.31(-2.16%) |
May 13, 2010 | 14.20 | 14.34 | 13.94 | 14.32 | 19,538 | +0.02(+0.13%) |
May 12, 2010 | 13.13 | 14.31 | 13.00 | 14.30 | 223,425 | +1.14(+8.70%) |
May 11, 2010 | 13.09 | 13.26 | 12.91 | 13.15 | 26,967 | -0.02(-0.14%) |
May 10, 2010 | 13.01 | 13.30 | 12.62 | 13.17 | 37,170 | +0.70(+5.64%) |
May 07, 2010 | 13.94 | 14.53 | 12.45 | 12.47 | 532,587 | -1.44(-10.32%) |
May 06, 2010 | 14.74 | 15.08 | 13.80 | 13.90 | 33,493 | -0.89(-6.02%) |
May 05, 2010 | 15.30 | 15.43 | 14.64 | 14.79 | 21,705 | -0.68(-4.37%) |
May 04, 2010 | 15.17 | 15.48 | 14.81 | 15.47 | 43,447 | +0.08(+0.55%) |
May 03, 2010 | 15.40 | 15.46 | 15.13 | 15.38 | 54,466 | +0.14(+0.92%) |
Apr 30, 2010 | 15.81 | 15.81 | 14.98 | 15.24 | 65,432 | -0.56(-3.56%) |
Apr 29, 2010 | 15.40 | 16.24 | 14.57 | 15.81 | 73,743 | +0.56(+3.69%) |
Apr 28, 2010 | 15.11 | 15.34 | 15.01 | 15.24 | 21,077 | -0.15(-0.98%) |
Apr 27, 2010 | 15.23 | 15.45 | 15.13 | 15.39 | 24,367 | +0.08(+0.49%) |
Apr 26, 2010 | 14.74 | 15.45 | 14.54 | 15.32 | 36,580 | +0.34(+2.25%) |
Apr 23, 2010 | 13.88 | 14.98 | 13.88 | 14.98 | 44,304 | +0.68(+4.79%) |
Apr 22, 2010 | 13.95 | 14.38 | 13.79 | 14.30 | 19,761 | +0.23(+1.67%) |
Apr 21, 2010 | 14.19 | 14.19 | 13.79 | 14.06 | 21,106 | -0.16(-1.12%) |
Apr 20, 2010 | 13.94 | 14.22 | 13.66 | 14.22 | 33,526 | +0.32(+2.29%) |
Apr 19, 2010 | 14.21 | 14.39 | 13.56 | 13.90 | 44,652 | -0.36(-2.50%) |
Apr 16, 2010 | 14.50 | 14.53 | 14.09 | 14.26 | 11,222 | -0.30(-2.06%) |
Apr 15, 2010 | 14.37 | 14.56 | 14.17 | 14.56 | 12,969 | +0.01(+0.06%) |
Apr 14, 2010 | 14.85 | 14.85 | 14.24 | 14.55 | 9,684 | -0.29(-1.96%) |
Apr 13, 2010 | 14.53 | 14.86 | 14.46 | 14.84 | 6,997 | +0.30(+2.06%) |
Apr 12, 2010 | 14.47 | 14.72 | 14.38 | 14.54 | 4,799 | +0.09(+0.65%) |
Apr 09, 2010 | 14.64 | 14.64 | 14.08 | 14.45 | 8,502 | -0.23(-1.53%) |
Apr 08, 2010 | 14.78 | 14.78 | 14.31 | 14.67 | 13,011 | -0.08(-0.57%) |
Apr 07, 2010 | 14.87 | 14.92 | 14.49 | 14.76 | 21,553 | -0.17(-1.13%) |
Apr 06, 2010 | 14.88 | 14.97 | 14.76 | 14.93 | 7,393 | -0.08(-0.56%) |
Apr 05, 2010 | 14.18 | 15.01 | 14.07 | 15.01 | 33,841 | +0.84(+5.96%) |