Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 13.58 | 13.92 | 13.42 | 13.58 | 5,516 | +0.07(+0.55%) |
Jun 29, 2010 | 14.13 | 14.34 | 13.39 | 13.51 | 870,049 | -1.16(-7.91%) |
Jun 25, 2010 | 14.67 | 15.01 | 14.42 | 14.67 | 1,846,308 | -0.18(-1.23%) |
Jun 24, 2010 | 14.85 | 15.13 | 14.79 | 14.85 | 293 | -0.16(-1.05%) |
Jun 23, 2010 | 14.92 | 15.21 | 14.75 | 15.01 | 789,616 | +0.12(+0.78%) |
Jun 22, 2010 | 14.89 | 15.57 | 14.86 | 14.89 | 1,439 | -0.31(-2.02%) |
Jun 21, 2010 | 15.38 | 15.64 | 15.08 | 15.20 | 211,040 | +0.05(+0.33%) |
Jun 18, 2010 | 15.15 | 15.42 | 15.09 | 15.15 | 390,033 | -0.12(-0.76%) |
Jun 17, 2010 | 15.27 | 15.39 | 14.98 | 15.27 | 279 | +0.03(+0.22%) |
Jun 16, 2010 | 15.39 | 15.47 | 15.21 | 15.23 | 208,292 | -0.31(-1.97%) |
Jun 15, 2010 | 15.54 | 15.59 | 15.13 | 15.54 | 2,503 | +0.53(+3.53%) |
Jun 14, 2010 | 15.10 | 15.38 | 14.89 | 15.01 | 450,825 | +0.02(+0.17%) |
Jun 11, 2010 | 14.74 | 14.99 | 14.65 | 14.99 | 251,964 | +0.03(+0.22%) |
Jun 10, 2010 | 14.95 | 14.95 | 14.60 | 14.95 | 2,326 | +0.51(+3.56%) |
Jun 09, 2010 | 14.73 | 14.92 | 14.36 | 14.44 | 434,081 | -0.13(-0.91%) |
Jun 08, 2010 | 14.44 | 14.80 | 14.33 | 14.57 | 484,749 | +0.16(+1.09%) |
Jun 07, 2010 | 14.83 | 14.89 | 14.40 | 14.41 | 406,046 | -0.32(-2.19%) |
Jun 04, 2010 | 14.74 | 15.36 | 14.67 | 14.74 | 479,462 | -0.83(-5.33%) |
Jun 03, 2010 | 15.57 | 15.66 | 15.25 | 15.57 | 381,500 | +0.39(+2.57%) |
Jun 02, 2010 | 15.18 | 15.31 | 14.93 | 15.18 | 503,870 | +0.24(+1.61%) |
Jun 01, 2010 | 14.94 | 15.62 | 14.93 | 14.94 | 2,030 | -0.58(-3.74%) |
May 28, 2010 | 15.52 | 15.82 | 15.33 | 15.52 | 239,762 | -0.32(-2.04%) |
May 27, 2010 | 15.48 | 15.86 | 15.44 | 15.84 | 400,366 | +0.71(+4.71%) |
May 26, 2010 | 15.13 | 15.47 | 14.93 | 15.13 | 2,036 | +0.31(+2.07%) |
May 25, 2010 | 14.65 | 14.93 | 14.53 | 14.82 | 853,467 | -0.27(-1.80%) |
May 24, 2010 | 15.08 | 15.25 | 14.91 | 15.09 | 531,395 | -0.03(-0.22%) |
May 21, 2010 | 14.66 | 15.21 | 14.30 | 15.12 | 1,029,597 | +0.11(+0.71%) |
May 20, 2010 | 15.15 | 15.62 | 15.00 | 15.02 | 675,302 | -1.25(-7.66%) |
May 19, 2010 | 16.59 | 16.82 | 15.96 | 16.26 | 332,453 | -0.44(-2.62%) |
May 18, 2010 | 17.53 | 17.58 | 16.64 | 16.70 | 390,100 | -0.62(-3.57%) |
May 17, 2010 | 17.25 | 17.45 | 16.61 | 17.32 | 585,294 | +0.16(+0.91%) |
May 14, 2010 | 17.16 | 17.25 | 16.86 | 17.16 | 666,471 | -0.14(-0.81%) |
May 13, 2010 | 17.31 | 17.46 | 17.01 | 17.30 | 583,393 | -0.05(-0.29%) |
May 12, 2010 | 16.59 | 17.48 | 16.59 | 17.35 | 1,027,062 | +0.87(+5.26%) |
May 11, 2010 | 16.68 | 16.89 | 16.45 | 16.49 | 592,200 | +0.07(+0.45%) |
May 10, 2010 | 16.06 | 16.46 | 16.03 | 16.41 | 535,244 | +1.32(+8.75%) |
May 07, 2010 | 15.70 | 15.88 | 14.98 | 15.09 | 837,118 | -0.83(-5.18%) |
May 06, 2010 | 16.48 | 16.79 | 13.04 | 15.92 | 603,088 | -0.57(-3.45%) |
May 05, 2010 | 16.73 | 16.79 | 16.44 | 16.49 | 392,601 | -0.42(-2.49%) |
May 04, 2010 | 17.25 | 17.26 | 16.77 | 16.91 | 371,421 | -0.49(-2.80%) |
May 03, 2010 | 17.36 | 17.56 | 17.23 | 17.39 | 494,860 | +0.23(+1.35%) |
Apr 30, 2010 | 18.08 | 18.48 | 17.13 | 17.16 | 846,938 | +0.00(+0.00%) |
Apr 29, 2010 | 17.04 | 17.19 | 16.86 | 17.16 | 412,116 | +0.31(+1.81%) |
Apr 28, 2010 | 16.70 | 16.93 | 16.59 | 16.86 | 284,493 | +0.32(+1.95%) |
Apr 27, 2010 | 17.08 | 17.33 | 16.50 | 16.54 | 463,907 | -0.55(-3.23%) |
Apr 26, 2010 | 17.34 | 17.45 | 17.02 | 17.09 | 374,187 | -0.20(-1.15%) |
Apr 23, 2010 | 17.22 | 17.34 | 17.14 | 17.29 | 464,675 | +0.12(+0.72%) |
Apr 22, 2010 | 16.45 | 17.21 | 16.27 | 17.16 | 338,340 | +0.50(+3.02%) |
Apr 21, 2010 | 16.30 | 16.73 | 16.25 | 16.66 | 429,571 | -0.05(-0.30%) |
Apr 20, 2010 | 16.44 | 16.76 | 16.37 | 16.71 | 644,785 | +0.41(+2.53%) |
Apr 19, 2010 | 16.48 | 16.75 | 16.14 | 16.30 | 454,285 | -0.22(-1.35%) |
Apr 16, 2010 | 16.87 | 17.08 | 16.38 | 16.52 | 389,828 | -0.35(-2.10%) |
Apr 15, 2010 | 16.72 | 16.93 | 16.72 | 16.87 | 211,935 | +0.00(+0.00%) |
Apr 14, 2010 | 16.86 | 16.93 | 16.77 | 16.87 | 203,113 | +0.08(+0.49%) |
Apr 13, 2010 | 16.74 | 16.82 | 16.59 | 16.79 | 465,482 | +0.05(+0.30%) |
Apr 12, 2010 | 16.58 | 16.82 | 16.48 | 16.74 | 446,294 | +0.15(+0.89%) |
Apr 09, 2010 | 16.71 | 16.73 | 16.41 | 16.59 | 178,336 | -0.13(-0.79%) |
Apr 08, 2010 | 16.43 | 16.78 | 16.20 | 16.73 | 401,503 | +0.36(+2.22%) |
Apr 07, 2010 | 16.38 | 16.46 | 16.16 | 16.36 | 570,929 | -0.09(-0.55%) |
Apr 06, 2010 | 16.27 | 16.46 | 16.27 | 16.45 | 144,681 | +0.06(+0.35%) |
Apr 05, 2010 | 16.27 | 16.48 | 16.26 | 16.40 | 226,928 | +0.16(+0.97%) |