Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 14.37 | 14.86 | 14.14 | 14.18 | 9,154,167 | -0.19(-1.29%) |
Jun 29, 2010 | 14.69 | 14.71 | 14.22 | 14.37 | 7,254,212 | -0.49(-3.30%) |
Jun 25, 2010 | 14.48 | 15.15 | 14.32 | 14.86 | 34,962,248 | +0.42(+2.93%) |
Jun 24, 2010 | 14.98 | 14.98 | 14.34 | 14.43 | 7,710,361 | -0.45(-3.01%) |
Jun 23, 2010 | 14.76 | 15.05 | 14.41 | 14.88 | 6,203,959 | +0.22(+1.50%) |
Jun 22, 2010 | 14.85 | 15.21 | 14.60 | 14.66 | 8,012,762 | -0.11(-0.74%) |
Jun 21, 2010 | 15.39 | 15.49 | 14.69 | 14.77 | 8,252,459 | -0.33(-2.18%) |
Jun 18, 2010 | 15.01 | 15.35 | 14.98 | 15.10 | 10,614,279 | +0.15(+1.02%) |
Jun 17, 2010 | 14.54 | 14.98 | 14.32 | 14.95 | 12,196,799 | +0.45(+3.09%) |
Jun 16, 2010 | 14.10 | 14.60 | 13.78 | 14.50 | 9,193,524 | -0.06(-0.41%) |
Jun 15, 2010 | 14.01 | 14.60 | 13.95 | 14.56 | 6,234,617 | +0.68(+4.93%) |
Jun 14, 2010 | 13.95 | 14.19 | 13.84 | 13.88 | 7,280,623 | +0.10(+0.74%) |
Jun 11, 2010 | 13.10 | 13.80 | 13.06 | 13.78 | 6,772,256 | +0.44(+3.29%) |
Jun 10, 2010 | 13.11 | 13.40 | 12.96 | 13.34 | 4,700,447 | +0.42(+3.27%) |
Jun 09, 2010 | 13.18 | 13.45 | 12.82 | 12.91 | 6,002,921 | -0.16(-1.23%) |
Jun 08, 2010 | 13.12 | 13.38 | 12.79 | 13.07 | 5,758,567 | +0.02(+0.13%) |
Jun 07, 2010 | 13.61 | 13.74 | 12.97 | 13.06 | 6,399,157 | -0.51(-3.77%) |
Jun 04, 2010 | 13.85 | 14.21 | 13.50 | 13.57 | 7,223,663 | -0.60(-4.26%) |
Jun 03, 2010 | 14.04 | 14.23 | 13.88 | 14.17 | 6,228,187 | +0.14(+1.02%) |
Jun 02, 2010 | 13.34 | 14.03 | 13.29 | 14.03 | 9,029,590 | +0.76(+5.73%) |
Jun 01, 2010 | 13.37 | 13.79 | 13.26 | 13.27 | 5,984,599 | -0.19(-1.38%) |
May 28, 2010 | 13.61 | 13.71 | 13.34 | 13.45 | 8,466,661 | -0.16(-1.18%) |
May 27, 2010 | 13.07 | 13.63 | 12.98 | 13.61 | 19,218,952 | +0.93(+7.32%) |
May 26, 2010 | 13.02 | 13.22 | 12.63 | 12.69 | 8,885,364 | +0.09(+0.74%) |
May 25, 2010 | 12.20 | 12.63 | 11.90 | 12.59 | 7,799,119 | +0.01(+0.07%) |
May 24, 2010 | 12.62 | 12.94 | 12.48 | 12.58 | 9,666,894 | +0.27(+2.20%) |
May 21, 2010 | 11.75 | 12.58 | 11.61 | 12.31 | 7,634,386 | +0.30(+2.46%) |
May 20, 2010 | 11.99 | 12.37 | 11.75 | 12.02 | 10,844,043 | -0.39(-3.13%) |
May 19, 2010 | 12.16 | 12.53 | 11.98 | 12.41 | 6,973,150 | +0.14(+1.17%) |
May 18, 2010 | 13.10 | 13.13 | 12.09 | 12.26 | 12,560,641 | -0.68(-5.22%) |
May 17, 2010 | 13.17 | 13.24 | 12.58 | 12.94 | 7,696,182 | -0.23(-1.73%) |
May 14, 2010 | 13.21 | 13.34 | 12.77 | 13.17 | 6,494,141 | -0.14(-1.08%) |
May 13, 2010 | 13.46 | 13.71 | 13.23 | 13.31 | 5,270,047 | -0.23(-1.68%) |
May 12, 2010 | 13.27 | 13.61 | 13.26 | 13.54 | 4,915,815 | +0.30(+2.23%) |
May 11, 2010 | 13.51 | 13.57 | 12.94 | 13.24 | 6,950,358 | -0.08(-0.63%) |
May 10, 2010 | 13.18 | 13.55 | 12.69 | 13.33 | 5,882,572 | +0.65(+5.13%) |
May 07, 2010 | 12.86 | 13.08 | 12.05 | 12.68 | 12,289,869 | -0.44(-3.35%) |
May 06, 2010 | 13.77 | 14.02 | 12.17 | 13.12 | 10,564,688 | -0.76(-5.48%) |
May 05, 2010 | 13.92 | 14.20 | 13.47 | 13.88 | 8,381,574 | -0.31(-2.20%) |
May 04, 2010 | 14.67 | 14.67 | 14.13 | 14.19 | 8,761,004 | -0.54(-3.67%) |
May 03, 2010 | 14.74 | 14.96 | 14.48 | 14.73 | 8,676,317 | +0.52(+3.62%) |
Apr 30, 2010 | 15.25 | 15.32 | 14.15 | 14.21 | 25,667,582 | +0.50(+3.63%) |
Apr 29, 2010 | 13.45 | 13.72 | 13.29 | 13.72 | 8,432,466 | +0.44(+3.31%) |
Apr 28, 2010 | 13.18 | 13.38 | 12.98 | 13.28 | 5,825,132 | +0.25(+1.95%) |
Apr 27, 2010 | 13.23 | 13.40 | 13.02 | 13.02 | 5,208,437 | -0.28(-2.10%) |
Apr 26, 2010 | 13.13 | 13.51 | 13.13 | 13.30 | 5,440,326 | +0.17(+1.29%) |
Apr 23, 2010 | 13.18 | 13.31 | 13.02 | 13.13 | 5,956,107 | -0.08(-0.64%) |
Apr 22, 2010 | 13.19 | 13.27 | 12.93 | 13.22 | 10,415,715 | -0.24(-1.76%) |
Apr 21, 2010 | 13.78 | 13.85 | 13.29 | 13.45 | 4,477,953 | -0.06(-0.44%) |
Apr 20, 2010 | 13.44 | 13.60 | 13.27 | 13.51 | 3,528,851 | +0.16(+1.20%) |
Apr 19, 2010 | 13.59 | 13.60 | 13.05 | 13.35 | 5,025,602 | -0.30(-2.17%) |
Apr 16, 2010 | 13.82 | 13.82 | 13.34 | 13.65 | 4,248,914 | -0.22(-1.58%) |
Apr 15, 2010 | 13.73 | 13.98 | 13.67 | 13.87 | 3,983,958 | +0.12(+0.86%) |
Apr 14, 2010 | 13.51 | 13.89 | 13.45 | 13.75 | 5,554,994 | +0.31(+2.33%) |
Apr 13, 2010 | 13.26 | 13.46 | 13.23 | 13.44 | 5,425,219 | +0.09(+0.70%) |
Apr 12, 2010 | 13.40 | 13.45 | 13.23 | 13.34 | 3,857,457 | +0.04(+0.32%) |
Apr 09, 2010 | 13.23 | 13.32 | 13.13 | 13.30 | 2,859,875 | +0.14(+1.03%) |
Apr 08, 2010 | 13.20 | 13.22 | 13.01 | 13.17 | 3,734,834 | -0.13(-0.95%) |
Apr 07, 2010 | 13.39 | 13.45 | 13.18 | 13.29 | 6,260,481 | -0.14(-1.01%) |
Apr 06, 2010 | 13.42 | 13.51 | 13.30 | 13.43 | 2,461,628 | -0.07(-0.50%) |
Apr 05, 2010 | 13.20 | 13.51 | 13.19 | 13.50 | 3,190,734 | +0.41(+3.16%) |