Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 14.40 | 14.55 | 14.28 | 14.30 | 1,836,315 | -0.16(-1.09%) |
Jun 29, 2010 | 14.60 | 14.62 | 14.39 | 14.46 | 2,105,455 | -0.51(-3.38%) |
Jun 25, 2010 | 14.96 | 15.08 | 14.76 | 14.96 | 1,118,903 | +0.17(+1.15%) |
Jun 24, 2010 | 14.93 | 14.98 | 14.65 | 14.79 | 1,370,204 | -0.25(-1.64%) |
Jun 23, 2010 | 15.22 | 15.31 | 14.94 | 15.04 | 1,400,295 | -0.23(-1.53%) |
Jun 22, 2010 | 15.65 | 15.73 | 15.25 | 15.27 | 1,397,945 | -0.39(-2.50%) |
Jun 21, 2010 | 15.65 | 15.91 | 15.55 | 15.66 | 1,896,786 | +0.16(+1.02%) |
Jun 18, 2010 | 15.51 | 15.67 | 15.48 | 15.51 | 1,707,514 | -0.07(-0.45%) |
Jun 17, 2010 | 15.58 | 15.60 | 15.32 | 15.58 | 2,052,913 | -0.01(-0.04%) |
Jun 16, 2010 | 15.49 | 15.66 | 15.44 | 15.58 | 1,603,212 | -0.07(-0.44%) |
Jun 15, 2010 | 15.23 | 15.65 | 15.22 | 15.65 | 1,524,387 | +0.46(+3.00%) |
Jun 14, 2010 | 15.24 | 15.48 | 15.13 | 15.20 | 1,475,072 | +0.14(+0.92%) |
Jun 11, 2010 | 15.08 | 15.17 | 14.80 | 15.06 | 1,508,372 | -0.06(-0.42%) |
Jun 10, 2010 | 14.97 | 15.14 | 14.83 | 15.12 | 1,507,970 | +0.44(+3.03%) |
Jun 09, 2010 | 14.79 | 15.06 | 14.64 | 14.68 | 1,687,592 | -0.00(-0.02%) |
Jun 08, 2010 | 14.70 | 14.75 | 14.27 | 14.68 | 1,507,926 | +0.01(+0.09%) |
Jun 07, 2010 | 14.67 | 14.98 | 14.63 | 14.67 | 1,737,540 | -0.01(-0.09%) |
Jun 04, 2010 | 14.68 | 15.26 | 14.61 | 14.68 | 1,426,536 | -0.83(-5.34%) |
Jun 03, 2010 | 15.36 | 15.65 | 15.30 | 15.51 | 1,272,187 | +0.12(+0.78%) |
Jun 02, 2010 | 15.08 | 15.41 | 14.87 | 15.39 | 1,682,507 | +0.52(+3.53%) |
Jun 01, 2010 | 15.13 | 15.44 | 14.86 | 14.86 | 1,464,274 | -0.20(-1.30%) |
May 28, 2010 | 15.06 | 15.41 | 14.96 | 15.06 | 1,097,683 | -0.26(-1.69%) |
May 27, 2010 | 15.00 | 15.42 | 14.96 | 15.32 | 1,506,385 | +0.62(+4.22%) |
May 26, 2010 | 14.85 | 15.01 | 14.62 | 14.70 | 316 | -0.06(-0.43%) |
May 25, 2010 | 14.24 | 14.82 | 14.07 | 14.76 | 2,689,417 | +0.12(+0.82%) |
May 24, 2010 | 14.87 | 15.01 | 14.63 | 14.64 | 1,030,813 | -0.31(-2.07%) |
May 21, 2010 | 14.52 | 14.96 | 14.32 | 14.95 | 2,680,579 | +0.28(+1.90%) |
May 20, 2010 | 14.47 | 14.84 | 14.39 | 14.67 | 2,970,121 | -0.74(-4.80%) |
May 19, 2010 | 15.50 | 15.73 | 15.12 | 15.41 | 1,762,564 | -0.23(-1.49%) |
May 18, 2010 | 16.00 | 16.19 | 15.54 | 15.65 | 2,689 | -0.26(-1.63%) |
May 17, 2010 | 15.80 | 15.96 | 15.46 | 15.90 | 4,942,893 | +0.14(+0.88%) |
May 14, 2010 | 15.77 | 15.99 | 15.50 | 15.77 | 2,063,099 | -0.32(-2.00%) |
May 13, 2010 | 16.15 | 16.23 | 16.01 | 16.09 | 1,389,977 | -0.03(-0.16%) |
May 12, 2010 | 16.09 | 16.23 | 15.99 | 16.11 | 1,209,300 | +0.16(+1.03%) |
May 11, 2010 | 16.00 | 16.11 | 15.88 | 15.95 | 1,721,213 | -0.02(-0.12%) |
May 10, 2010 | 15.89 | 15.99 | 15.85 | 15.97 | 2,753,142 | +0.32(+2.02%) |
May 07, 2010 | 15.01 | 15.67 | 14.90 | 15.65 | 6,269,835 | +0.59(+3.95%) |
May 06, 2010 | 15.08 | 15.49 | 13.95 | 15.06 | 949 | -0.20(-1.33%) |
May 05, 2010 | 15.43 | 15.54 | 15.24 | 15.26 | 1,712,277 | -0.42(-2.66%) |
May 04, 2010 | 16.05 | 16.05 | 15.53 | 15.68 | 1,298,995 | -0.56(-3.43%) |
May 03, 2010 | 16.14 | 16.36 | 15.97 | 16.23 | 1,813,693 | +0.21(+1.34%) |
Apr 30, 2010 | 16.64 | 16.68 | 16.01 | 16.02 | 1,392,520 | -0.59(-3.58%) |
Apr 29, 2010 | 16.16 | 16.63 | 16.12 | 16.61 | 943,744 | +0.56(+3.46%) |
Apr 28, 2010 | 16.11 | 16.18 | 15.81 | 16.06 | 1,009,389 | +0.05(+0.32%) |
Apr 27, 2010 | 16.29 | 16.51 | 15.99 | 16.01 | 1,302,013 | -0.30(-1.81%) |
Apr 26, 2010 | 16.31 | 16.49 | 16.26 | 16.30 | 1,076,543 | -0.01(-0.08%) |
Apr 23, 2010 | 15.99 | 16.36 | 15.94 | 16.31 | 999,632 | +0.31(+1.97%) |
Apr 22, 2010 | 16.08 | 16.13 | 15.89 | 16.00 | 1,089,597 | -0.21(-1.28%) |
Apr 21, 2010 | 16.00 | 16.29 | 16.00 | 16.21 | 1,519,585 | +0.15(+0.94%) |
Apr 20, 2010 | 15.90 | 16.09 | 15.83 | 16.06 | 166,947 | +0.30(+1.92%) |
Apr 19, 2010 | 15.71 | 15.86 | 15.50 | 15.75 | 1,707,266 | -0.05(-0.32%) |
Apr 16, 2010 | 16.01 | 16.13 | 15.72 | 15.80 | 1,056,954 | -0.28(-1.72%) |
Apr 15, 2010 | 16.02 | 16.16 | 16.01 | 16.08 | 1,087,430 | -0.01(-0.04%) |
Apr 14, 2010 | 16.02 | 16.16 | 15.91 | 16.09 | 1,075,909 | +0.10(+0.63%) |
Apr 13, 2010 | 15.88 | 16.09 | 15.79 | 15.99 | 1,001,346 | +0.11(+0.71%) |
Apr 12, 2010 | 15.86 | 16.05 | 15.82 | 15.87 | 1,027,248 | -0.06(-0.39%) |
Apr 09, 2010 | 15.94 | 15.99 | 15.86 | 15.94 | 891,266 | -0.01(-0.04%) |
Apr 08, 2010 | 16.13 | 16.14 | 15.82 | 15.94 | 1,335,422 | -0.18(-1.09%) |
Apr 07, 2010 | 16.14 | 16.25 | 15.97 | 16.12 | 1,355,942 | -0.11(-0.70%) |
Apr 06, 2010 | 16.14 | 16.36 | 16.13 | 16.23 | 1,891,001 | +0.04(+0.27%) |
Apr 05, 2010 | 16.28 | 16.33 | 16.08 | 16.19 | 619,274 | -0.02(-0.12%) |