Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 15.39 | 15.52 | 15.25 | 15.28 | 718,740 | -0.19(-1.22%) |
Jun 29, 2010 | 15.74 | 15.74 | 15.38 | 15.47 | 1,055,993 | -0.28(-1.77%) |
Jun 25, 2010 | 15.74 | 15.85 | 15.65 | 15.74 | 584,720 | -0.02(-0.10%) |
Jun 24, 2010 | 16.02 | 16.02 | 15.74 | 15.76 | 601,031 | -0.27(-1.68%) |
Jun 23, 2010 | 15.90 | 16.09 | 15.87 | 16.03 | 565,114 | +0.15(+0.97%) |
Jun 22, 2010 | 16.05 | 16.20 | 15.88 | 15.88 | 458,358 | -0.21(-1.31%) |
Jun 21, 2010 | 16.44 | 16.44 | 16.02 | 16.09 | 398,855 | -0.10(-0.60%) |
Jun 18, 2010 | 16.18 | 16.32 | 16.17 | 16.18 | 479,020 | -0.08(-0.50%) |
Jun 17, 2010 | 16.35 | 16.35 | 16.04 | 16.27 | 591,294 | +0.00(+0.00%) |
Jun 16, 2010 | 16.24 | 16.28 | 16.12 | 16.27 | 861,862 | +0.01(+0.05%) |
Jun 15, 2010 | 16.16 | 16.27 | 16.01 | 16.26 | 1,127,042 | +0.28(+1.78%) |
Jun 14, 2010 | 16.06 | 16.20 | 15.97 | 15.97 | 519,377 | -0.01(-0.05%) |
Jun 11, 2010 | 15.61 | 15.98 | 15.61 | 15.98 | 639,878 | +0.15(+0.97%) |
Jun 10, 2010 | 15.71 | 15.83 | 15.62 | 15.83 | 494,642 | +0.38(+2.44%) |
Jun 09, 2010 | 15.60 | 15.69 | 15.39 | 15.45 | 537,527 | +0.03(+0.18%) |
Jun 08, 2010 | 15.45 | 15.45 | 15.20 | 15.42 | 696,932 | +0.09(+0.58%) |
Jun 07, 2010 | 15.62 | 15.75 | 15.33 | 15.33 | 428,729 | -0.24(-1.56%) |
Jun 04, 2010 | 15.58 | 15.90 | 15.53 | 15.58 | 432,459 | -0.43(-2.68%) |
Jun 03, 2010 | 16.05 | 16.06 | 15.88 | 16.01 | 471,313 | +0.02(+0.15%) |
Jun 02, 2010 | 15.67 | 15.98 | 15.57 | 15.98 | 1,216,500 | +0.46(+2.98%) |
Jun 01, 2010 | 15.85 | 15.96 | 15.52 | 15.52 | 807,489 | -0.36(-2.30%) |
May 28, 2010 | 15.88 | 16.09 | 15.85 | 15.88 | 467,446 | -0.15(-0.96%) |
May 27, 2010 | 15.80 | 16.05 | 15.72 | 16.04 | 229,389 | +0.49(+3.18%) |
May 26, 2010 | 15.75 | 15.82 | 15.46 | 15.54 | 911,542 | -0.13(-0.83%) |
May 25, 2010 | 15.24 | 15.68 | 15.11 | 15.67 | 1,508,486 | +0.08(+0.52%) |
May 24, 2010 | 15.60 | 15.79 | 15.51 | 15.59 | 300,295 | +0.02(+0.10%) |
May 21, 2010 | 15.32 | 15.59 | 15.17 | 15.58 | 1,706,182 | +0.12(+0.79%) |
May 20, 2010 | 15.50 | 15.70 | 15.44 | 15.45 | 1,665,033 | -0.61(-3.78%) |
May 19, 2010 | 16.05 | 16.17 | 15.86 | 16.06 | 578,536 | -0.07(-0.45%) |
May 18, 2010 | 16.39 | 16.48 | 16.07 | 16.14 | 444,411 | -0.12(-0.75%) |
May 17, 2010 | 16.15 | 16.28 | 15.95 | 16.26 | 565,645 | +0.14(+0.85%) |
May 14, 2010 | 16.12 | 16.28 | 15.97 | 16.12 | 870,668 | -0.25(-1.54%) |
May 13, 2010 | 16.31 | 16.48 | 16.23 | 16.37 | 748,833 | +0.06(+0.35%) |
May 12, 2010 | 15.95 | 16.32 | 15.95 | 16.31 | 984,323 | +0.39(+2.44%) |
May 11, 2010 | 16.01 | 16.12 | 15.91 | 15.92 | 480,743 | +0.08(+0.51%) |
May 10, 2010 | 15.78 | 15.85 | 15.71 | 15.84 | 1,513,084 | +0.49(+3.22%) |
May 07, 2010 | 15.59 | 15.81 | 15.22 | 15.35 | 695,607 | +1.87(+13.89%) |
May 06, 2010 | 16.18 | 16.29 | 13.19 | 13.48 | 1,256,532 | -2.72(-16.81%) |
May 05, 2010 | 16.25 | 16.31 | 16.20 | 16.20 | 722,929 | -0.11(-0.70%) |
May 04, 2010 | 16.61 | 16.63 | 16.22 | 16.31 | 689,740 | -0.43(-2.57%) |
May 03, 2010 | 16.54 | 16.77 | 16.54 | 16.74 | 353,870 | +0.23(+1.37%) |
Apr 30, 2010 | 16.74 | 16.79 | 16.48 | 16.52 | 530,747 | -0.19(-1.12%) |
Apr 29, 2010 | 16.53 | 16.72 | 16.53 | 16.70 | 248,175 | +0.24(+1.48%) |
Apr 28, 2010 | 16.39 | 16.52 | 16.34 | 16.46 | 407,998 | +0.14(+0.84%) |
Apr 27, 2010 | 16.54 | 16.59 | 16.31 | 16.32 | 326,628 | -0.25(-1.52%) |
Apr 26, 2010 | 16.71 | 16.71 | 16.57 | 16.57 | 598,693 | -0.12(-0.73%) |
Apr 23, 2010 | 16.63 | 16.69 | 16.51 | 16.69 | 385,311 | +0.02(+0.15%) |
Apr 22, 2010 | 16.57 | 16.70 | 16.44 | 16.67 | 470,116 | +0.04(+0.24%) |
Apr 21, 2010 | 16.78 | 16.80 | 16.56 | 16.63 | 3,304,068 | -0.10(-0.61%) |
Apr 20, 2010 | 16.73 | 16.77 | 16.61 | 16.73 | 235,839 | +0.13(+0.76%) |
Apr 19, 2010 | 16.48 | 16.68 | 16.48 | 16.61 | 641,832 | +0.05(+0.29%) |
Apr 16, 2010 | 16.72 | 16.80 | 16.47 | 16.56 | 418,765 | -0.22(-1.30%) |
Apr 15, 2010 | 16.72 | 16.80 | 16.68 | 16.78 | 560,272 | +0.01(+0.05%) |
Apr 14, 2010 | 16.69 | 16.77 | 16.63 | 16.77 | 244,420 | +0.11(+0.68%) |
Apr 13, 2010 | 16.66 | 16.70 | 16.56 | 16.65 | 213,715 | -0.01(-0.05%) |
Apr 12, 2010 | 16.61 | 16.71 | 16.58 | 16.66 | 169,440 | +0.06(+0.39%) |
Apr 09, 2010 | 16.54 | 16.61 | 16.49 | 16.60 | 253,007 | +0.10(+0.59%) |
Apr 08, 2010 | 16.33 | 16.51 | 16.28 | 16.50 | 498,626 | +0.13(+0.79%) |
Apr 07, 2010 | 16.48 | 16.52 | 16.31 | 16.37 | 1,222,818 | -0.15(-0.88%) |
Apr 06, 2010 | 16.54 | 16.56 | 16.47 | 16.52 | 421,774 | -0.06(-0.34%) |
Apr 05, 2010 | 16.50 | 16.58 | 16.46 | 16.57 | 235,785 | +0.13(+0.79%) |