Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 15.44 | 15.72 | 15.32 | 15.36 | 154,583 | -0.10(-0.67%) |
Jun 29, 2010 | 15.91 | 15.98 | 15.35 | 15.46 | 155,922 | -0.53(-3.32%) |
Jun 25, 2010 | 15.77 | 16.08 | 15.55 | 15.99 | 755,342 | +0.31(+1.99%) |
Jun 24, 2010 | 15.73 | 15.95 | 15.63 | 15.68 | 168,153 | -0.04(-0.24%) |
Jun 23, 2010 | 16.00 | 16.03 | 15.61 | 15.72 | 164,957 | -0.28(-1.78%) |
Jun 22, 2010 | 16.31 | 16.56 | 15.98 | 16.00 | 153,454 | -0.23(-1.40%) |
Jun 21, 2010 | 16.50 | 16.74 | 16.13 | 16.23 | 144,236 | -0.10(-0.64%) |
Jun 18, 2010 | 16.52 | 16.53 | 16.29 | 16.34 | 282,545 | -0.09(-0.58%) |
Jun 17, 2010 | 16.60 | 16.69 | 16.33 | 16.43 | 104,454 | -0.19(-1.14%) |
Jun 16, 2010 | 16.56 | 16.70 | 16.52 | 16.62 | 97,910 | -0.07(-0.40%) |
Jun 15, 2010 | 16.40 | 16.76 | 16.31 | 16.69 | 140,286 | +0.29(+1.79%) |
Jun 14, 2010 | 16.50 | 16.67 | 16.31 | 16.39 | 191,553 | -0.18(-1.09%) |
Jun 11, 2010 | 16.29 | 16.73 | 16.23 | 16.57 | 193,489 | +0.09(+0.57%) |
Jun 10, 2010 | 16.01 | 16.49 | 15.95 | 16.48 | 198,377 | +0.51(+3.20%) |
Jun 09, 2010 | 16.13 | 16.42 | 15.89 | 15.97 | 167,991 | -0.04(-0.24%) |
Jun 08, 2010 | 16.00 | 16.05 | 15.54 | 16.00 | 174,820 | -0.01(-0.06%) |
Jun 07, 2010 | 16.38 | 16.59 | 15.99 | 16.01 | 199,444 | -0.28(-1.74%) |
Jun 04, 2010 | 16.69 | 16.88 | 16.24 | 16.30 | 157,483 | -0.74(-4.34%) |
Jun 03, 2010 | 16.79 | 17.05 | 16.71 | 17.04 | 199,409 | +0.16(+0.95%) |
Jun 02, 2010 | 16.14 | 16.91 | 16.11 | 16.88 | 237,006 | +0.70(+4.33%) |
Jun 01, 2010 | 16.38 | 16.75 | 16.10 | 16.17 | 225,329 | -0.05(-0.29%) |
May 28, 2010 | 16.35 | 16.62 | 16.08 | 16.22 | 124,177 | -0.13(-0.81%) |
May 27, 2010 | 15.86 | 16.36 | 15.80 | 16.35 | 113,024 | +0.70(+4.48%) |
May 26, 2010 | 16.22 | 16.34 | 15.62 | 15.65 | 289,219 | -0.52(-3.22%) |
May 25, 2010 | 16.02 | 16.24 | 15.67 | 16.17 | 194,823 | -0.06(-0.35%) |
May 24, 2010 | 15.65 | 16.43 | 15.45 | 16.23 | 252,414 | +0.65(+4.20%) |
May 21, 2010 | 15.64 | 16.07 | 15.43 | 15.58 | 273,400 | -0.25(-1.56%) |
May 20, 2010 | 15.66 | 16.13 | 15.52 | 15.82 | 285,285 | -0.38(-2.34%) |
May 19, 2010 | 16.24 | 16.47 | 16.09 | 16.20 | 226,137 | -0.03(-0.18%) |
May 18, 2010 | 16.39 | 16.57 | 16.19 | 16.23 | 124,563 | -0.01(-0.06%) |
May 17, 2010 | 16.26 | 16.48 | 16.03 | 16.24 | 141,643 | +0.08(+0.47%) |
May 14, 2010 | 16.57 | 16.57 | 15.92 | 16.16 | 477,542 | -0.50(-3.01%) |
May 13, 2010 | 16.67 | 17.00 | 16.59 | 16.67 | 129,606 | -0.08(-0.45%) |
May 12, 2010 | 16.61 | 16.79 | 16.48 | 16.74 | 552,485 | +0.21(+1.26%) |
May 11, 2010 | 16.16 | 16.56 | 15.27 | 16.53 | 1,109,523 | +1.03(+6.66%) |
May 10, 2010 | 15.46 | 16.01 | 15.40 | 15.50 | 415,363 | +0.04(+0.25%) |
May 07, 2010 | 14.71 | 15.77 | 14.41 | 15.46 | 614,958 | +0.57(+3.81%) |
May 06, 2010 | 15.15 | 15.26 | 14.30 | 14.90 | 304,358 | -0.26(-1.69%) |
May 05, 2010 | 15.13 | 15.24 | 14.69 | 15.15 | 199,309 | +0.06(+0.38%) |
May 04, 2010 | 15.41 | 15.61 | 15.05 | 15.09 | 164,289 | -0.44(-2.80%) |
May 03, 2010 | 15.48 | 15.56 | 15.37 | 15.53 | 116,059 | +0.10(+0.68%) |
Apr 30, 2010 | 15.86 | 15.91 | 15.40 | 15.43 | 162,371 | -0.38(-2.40%) |
Apr 29, 2010 | 15.63 | 15.83 | 15.53 | 15.80 | 397,790 | +0.37(+2.39%) |
Apr 28, 2010 | 15.49 | 15.56 | 15.39 | 15.44 | 132,677 | +0.04(+0.25%) |
Apr 27, 2010 | 15.60 | 15.86 | 15.35 | 15.40 | 124,918 | -0.31(-1.99%) |
Apr 26, 2010 | 15.76 | 15.98 | 15.65 | 15.71 | 178,600 | -0.10(-0.66%) |
Apr 23, 2010 | 15.76 | 15.86 | 15.67 | 15.81 | 318,892 | +0.02(+0.12%) |
Apr 22, 2010 | 15.72 | 15.81 | 15.45 | 15.80 | 108,858 | -0.05(-0.30%) |
Apr 21, 2010 | 16.12 | 16.18 | 15.80 | 15.84 | 315,113 | -0.22(-1.36%) |
Apr 20, 2010 | 16.11 | 16.14 | 15.95 | 16.06 | 145,892 | -0.07(-0.41%) |
Apr 19, 2010 | 16.45 | 16.71 | 16.09 | 16.13 | 109,551 | -0.48(-2.91%) |
Apr 16, 2010 | 16.68 | 16.70 | 16.35 | 16.61 | 221,019 | -0.04(-0.23%) |
Apr 15, 2010 | 16.36 | 16.69 | 16.34 | 16.65 | 172,313 | +0.32(+1.97%) |
Apr 14, 2010 | 16.23 | 16.34 | 16.15 | 16.33 | 261,059 | +0.11(+0.70%) |
Apr 13, 2010 | 16.24 | 16.26 | 16.09 | 16.21 | 156,939 | -0.07(-0.41%) |
Apr 12, 2010 | 16.37 | 16.42 | 16.08 | 16.28 | 151,648 | -0.14(-0.86%) |
Apr 09, 2010 | 16.44 | 16.57 | 16.17 | 16.42 | 197,460 | -0.08(-0.46%) |
Apr 08, 2010 | 16.50 | 16.52 | 16.32 | 16.50 | 201,024 | -0.08(-0.46%) |
Apr 07, 2010 | 16.62 | 16.71 | 16.52 | 16.57 | 367,872 | -0.06(-0.34%) |
Apr 06, 2010 | 16.48 | 16.70 | 16.48 | 16.63 | 201,305 | +0.07(+0.40%) |
Apr 05, 2010 | 16.13 | 16.57 | 16.10 | 16.56 | 303,648 | +0.51(+3.19%) |