Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.12 | 12.76 | 11.80 | 12.08 | 2,026,449 | -0.07(-0.57%) |
Jun 29, 2010 | 12.30 | 12.42 | 11.68 | 12.15 | 2,114,241 | -0.65(-5.08%) |
Jun 25, 2010 | 12.01 | 12.92 | 11.88 | 12.80 | 5,357,344 | +0.36(+2.93%) |
Jun 24, 2010 | 12.71 | 13.04 | 12.14 | 12.44 | 2,962,064 | -0.40(-3.11%) |
Jun 23, 2010 | 13.01 | 13.64 | 12.62 | 12.84 | 2,737,515 | -0.23(-1.79%) |
Jun 22, 2010 | 13.24 | 13.70 | 12.88 | 13.07 | 1,714,697 | -0.08(-0.59%) |
Jun 21, 2010 | 13.87 | 14.03 | 12.97 | 13.15 | 2,068,077 | -0.49(-3.56%) |
Jun 18, 2010 | 14.36 | 14.44 | 13.63 | 13.63 | 6,329,619 | -0.63(-4.44%) |
Jun 17, 2010 | 14.91 | 15.00 | 13.82 | 14.27 | 1,703,843 | -0.52(-3.52%) |
Jun 16, 2010 | 14.35 | 15.05 | 14.31 | 14.79 | 1,475,503 | +0.35(+2.40%) |
Jun 15, 2010 | 14.40 | 14.61 | 14.27 | 14.44 | 1,612,834 | +0.63(+4.59%) |
Jun 14, 2010 | 13.48 | 14.07 | 13.38 | 13.81 | 1,013,006 | +0.51(+3.85%) |
Jun 11, 2010 | 12.52 | 13.50 | 12.52 | 13.30 | 1,344,375 | +0.65(+5.18%) |
Jun 10, 2010 | 12.43 | 12.71 | 12.24 | 12.64 | 886,939 | +0.45(+3.66%) |
Jun 09, 2010 | 12.44 | 12.78 | 12.06 | 12.19 | 932,240 | -0.18(-1.47%) |
Jun 08, 2010 | 12.51 | 12.52 | 11.81 | 12.38 | 1,308,214 | -0.11(-0.90%) |
Jun 07, 2010 | 13.12 | 13.30 | 12.36 | 12.49 | 863,924 | -0.61(-4.64%) |
Jun 04, 2010 | 13.48 | 13.77 | 13.02 | 13.10 | 793,005 | -0.86(-6.15%) |
Jun 03, 2010 | 14.01 | 14.44 | 13.43 | 13.96 | 730,890 | +0.03(+0.25%) |
Jun 02, 2010 | 14.29 | 14.41 | 13.42 | 13.92 | 1,552,041 | -0.24(-1.71%) |
Jun 01, 2010 | 14.37 | 14.87 | 14.15 | 14.16 | 962,605 | -0.28(-1.92%) |
May 28, 2010 | 14.48 | 15.00 | 14.41 | 14.44 | 634,813 | -0.04(-0.30%) |
May 27, 2010 | 13.76 | 14.52 | 13.50 | 14.48 | 795,964 | +1.03(+7.67%) |
May 26, 2010 | 13.52 | 14.14 | 13.38 | 13.45 | 803,575 | +0.00(+0.00%) |
May 25, 2010 | 12.99 | 13.54 | 12.73 | 13.45 | 623,891 | +0.08(+0.58%) |
May 24, 2010 | 13.31 | 13.74 | 13.18 | 13.37 | 356,239 | -0.01(-0.07%) |
May 21, 2010 | 12.58 | 13.53 | 12.51 | 13.38 | 519,789 | +0.55(+4.32%) |
May 20, 2010 | 12.82 | 13.54 | 12.71 | 12.83 | 744,439 | -0.72(-5.30%) |
May 19, 2010 | 13.38 | 13.70 | 13.10 | 13.55 | 703,265 | +0.07(+0.51%) |
May 18, 2010 | 14.07 | 14.27 | 13.37 | 13.48 | 535,790 | -0.48(-3.47%) |
May 17, 2010 | 13.82 | 14.24 | 13.46 | 13.96 | 1,059,930 | +0.25(+1.83%) |
May 14, 2010 | 13.76 | 13.96 | 13.42 | 13.71 | 658,931 | -0.18(-1.31%) |
May 13, 2010 | 14.40 | 14.40 | 13.80 | 13.89 | 513,188 | -0.50(-3.49%) |
May 12, 2010 | 13.88 | 14.41 | 13.59 | 14.40 | 1,028,953 | +0.59(+4.26%) |
May 11, 2010 | 13.67 | 13.99 | 13.28 | 13.81 | 805,837 | +0.25(+1.85%) |
May 10, 2010 | 13.37 | 13.58 | 13.11 | 13.56 | 702,819 | +0.96(+7.62%) |
May 07, 2010 | 12.98 | 13.36 | 12.33 | 12.60 | 1,223,884 | -0.42(-3.19%) |
May 06, 2010 | 13.58 | 13.78 | 11.61 | 13.01 | 1,245,307 | -0.73(-5.29%) |
May 05, 2010 | 13.78 | 14.20 | 13.34 | 13.74 | 894,918 | -0.03(-0.19%) |
May 04, 2010 | 14.49 | 14.49 | 13.44 | 13.76 | 1,099,194 | -0.98(-6.63%) |
May 03, 2010 | 14.03 | 14.84 | 14.03 | 14.74 | 522,470 | +0.80(+5.77%) |
Apr 30, 2010 | 14.77 | 14.84 | 13.93 | 13.94 | 679,248 | -0.87(-5.90%) |
Apr 29, 2010 | 14.72 | 14.81 | 14.40 | 14.81 | 491,898 | +0.21(+1.42%) |
Apr 28, 2010 | 14.84 | 15.13 | 14.49 | 14.60 | 565,604 | -0.16(-1.11%) |
Apr 27, 2010 | 15.27 | 15.46 | 14.75 | 14.77 | 611,801 | -0.53(-3.45%) |
Apr 26, 2010 | 15.40 | 15.67 | 15.27 | 15.29 | 483,329 | -0.11(-0.73%) |
Apr 23, 2010 | 15.14 | 15.47 | 15.05 | 15.41 | 477,533 | +0.26(+1.71%) |
Apr 22, 2010 | 14.82 | 15.16 | 14.68 | 15.15 | 368,076 | +0.16(+1.04%) |
Apr 21, 2010 | 15.09 | 15.12 | 14.59 | 14.99 | 480,035 | -0.08(-0.52%) |
Apr 20, 2010 | 14.75 | 15.24 | 14.72 | 15.07 | 595,429 | +0.35(+2.41%) |
Apr 19, 2010 | 15.05 | 15.14 | 14.53 | 14.72 | 768,894 | -0.47(-3.08%) |
Apr 16, 2010 | 15.33 | 15.45 | 14.98 | 15.18 | 536,215 | -0.17(-1.13%) |
Apr 15, 2010 | 15.31 | 15.44 | 15.04 | 15.36 | 568,498 | -0.06(-0.39%) |
Apr 14, 2010 | 14.94 | 15.43 | 14.91 | 15.42 | 750,011 | +0.50(+3.36%) |
Apr 13, 2010 | 14.59 | 14.95 | 14.40 | 14.91 | 662,381 | +0.27(+1.83%) |
Apr 12, 2010 | 14.72 | 14.97 | 14.39 | 14.65 | 499,263 | -0.01(-0.06%) |
Apr 09, 2010 | 14.85 | 14.88 | 14.40 | 14.65 | 625,154 | -0.13(-0.88%) |
Apr 08, 2010 | 14.74 | 14.91 | 14.52 | 14.78 | 592,948 | -0.03(-0.23%) |
Apr 07, 2010 | 15.20 | 15.23 | 14.65 | 14.82 | 1,128,258 | -0.12(-0.81%) |
Apr 06, 2010 | 15.39 | 15.56 | 14.82 | 14.94 | 1,385,488 | -0.45(-2.92%) |
Apr 05, 2010 | 14.71 | 15.40 | 14.65 | 15.39 | 1,360,047 | +0.91(+6.27%) |