Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 14.99 | 15.28 | 14.73 | 14.96 | 9,931 | -0.18(-1.18%) |
Jun 29, 2010 | 15.39 | 15.45 | 15.14 | 15.14 | 22,175 | -0.16(-1.03%) |
Jun 25, 2010 | 15.30 | 15.45 | 15.27 | 15.30 | 19,222 | +0.00(+0.00%) |
Jun 24, 2010 | 15.30 | 15.30 | 15.27 | 15.30 | 4,224 | +0.03(+0.17%) |
Jun 23, 2010 | 15.37 | 15.37 | 15.19 | 15.28 | 13,432 | +0.05(+0.36%) |
Jun 22, 2010 | 15.36 | 15.46 | 15.15 | 15.22 | 31,188 | +0.00(+0.00%) |
Jun 21, 2010 | 15.36 | 15.36 | 15.19 | 15.22 | 46,930 | +0.01(+0.09%) |
Jun 18, 2010 | 15.21 | 15.22 | 15.16 | 15.21 | 14,992 | -0.01(-0.09%) |
Jun 17, 2010 | 15.22 | 15.22 | 15.16 | 15.22 | 11,833 | +0.00(+0.00%) |
Jun 16, 2010 | 15.14 | 15.22 | 15.11 | 15.22 | 23,576 | +0.00(+0.00%) |
Jun 15, 2010 | 15.22 | 15.43 | 15.13 | 15.22 | 65,168 | +0.11(+0.75%) |
Jun 14, 2010 | 15.22 | 15.30 | 15.09 | 15.11 | 8,275 | -0.11(-0.72%) |
Jun 11, 2010 | 14.84 | 15.22 | 14.84 | 15.22 | 23,168 | +0.16(+1.05%) |
Jun 10, 2010 | 15.62 | 15.62 | 14.86 | 15.06 | 7,701 | +0.08(+0.56%) |
Jun 09, 2010 | 15.11 | 15.11 | 14.73 | 14.97 | 12,274 | +0.01(+0.09%) |
Jun 08, 2010 | 15.09 | 15.14 | 14.91 | 14.96 | 18,855 | -0.11(-0.71%) |
Jun 07, 2010 | 14.96 | 15.14 | 14.83 | 15.07 | 12,660 | +0.17(+1.15%) |
Jun 04, 2010 | 14.90 | 15.22 | 14.67 | 14.90 | 13,540 | +0.04(+0.24%) |
Jun 03, 2010 | 14.61 | 14.86 | 14.61 | 14.86 | 13,787 | +0.29(+1.98%) |
Jun 02, 2010 | 14.60 | 14.74 | 14.49 | 14.57 | 8,726 | -0.15(-1.01%) |
Jun 01, 2010 | 14.95 | 14.95 | 14.72 | 14.72 | 2,516 | -0.23(-1.56%) |
May 28, 2010 | 14.95 | 15.05 | 14.65 | 14.95 | 31,435 | -0.10(-0.69%) |
May 27, 2010 | 15.14 | 15.17 | 14.90 | 15.06 | 13,485 | +0.32(+2.20%) |
May 26, 2010 | 14.67 | 15.22 | 14.67 | 14.73 | 22,119 | +0.09(+0.58%) |
May 25, 2010 | 14.35 | 14.95 | 14.29 | 14.65 | 11,085 | -0.37(-2.46%) |
May 24, 2010 | 14.54 | 15.02 | 14.54 | 15.02 | 24,952 | +1.04(+7.45%) |
May 21, 2010 | 13.50 | 14.14 | 13.37 | 13.98 | 37,323 | +0.48(+3.55%) |
May 20, 2010 | 13.79 | 13.80 | 13.50 | 13.50 | 52,805 | -0.64(-4.52%) |
May 19, 2010 | 14.46 | 14.62 | 13.72 | 14.14 | 28,826 | -0.52(-3.57%) |
May 18, 2010 | 16.02 | 16.02 | 14.56 | 14.66 | 55,257 | -1.34(-8.39%) |
May 17, 2010 | 16.77 | 16.77 | 15.59 | 16.01 | 17,407 | -0.77(-4.60%) |
May 14, 2010 | 16.78 | 17.36 | 16.43 | 16.78 | 54,015 | +0.06(+0.38%) |
May 13, 2010 | 15.75 | 16.71 | 15.75 | 16.71 | 11,605 | +0.84(+5.26%) |
May 12, 2010 | 15.31 | 15.88 | 15.11 | 15.88 | 49,476 | +0.53(+3.42%) |
May 11, 2010 | 15.30 | 15.36 | 15.30 | 15.35 | 13,770 | +0.39(+2.63%) |
May 10, 2010 | 14.53 | 15.25 | 14.47 | 14.96 | 27,444 | +0.75(+5.28%) |
May 07, 2010 | 14.49 | 14.49 | 13.98 | 14.21 | 60,779 | +0.28(+1.98%) |
May 06, 2010 | 15.56 | 15.59 | 13.45 | 13.93 | 68,439 | -1.62(-10.43%) |
May 05, 2010 | 15.32 | 15.73 | 15.32 | 15.56 | 31,583 | -0.01(-0.04%) |
May 04, 2010 | 15.44 | 15.77 | 15.28 | 15.56 | 41,937 | +0.07(+0.46%) |
May 03, 2010 | 15.20 | 15.91 | 15.12 | 15.49 | 39,809 | +0.31(+2.03%) |
Apr 30, 2010 | 15.28 | 15.30 | 15.18 | 15.18 | 19,122 | -0.08(-0.55%) |
Apr 29, 2010 | 15.33 | 15.42 | 15.22 | 15.27 | 27,451 | +0.15(+0.99%) |
Apr 28, 2010 | 15.24 | 15.24 | 14.85 | 15.12 | 20,684 | +0.01(+0.08%) |
Apr 27, 2010 | 15.15 | 15.30 | 14.66 | 15.10 | 41,109 | +0.03(+0.21%) |
Apr 26, 2010 | 17.98 | 15.14 | 14.91 | 15.07 | 67,086 | +0.09(+0.60%) |
Apr 23, 2010 | 14.47 | 15.03 | 14.46 | 14.98 | 25,381 | +0.36(+2.44%) |
Apr 22, 2010 | 14.25 | 14.82 | 13.97 | 14.63 | 31,836 | +0.36(+2.53%) |
Apr 21, 2010 | 13.93 | 14.37 | 13.74 | 14.27 | 11,046 | +0.40(+2.91%) |
Apr 20, 2010 | 13.70 | 13.94 | 13.56 | 13.86 | 17,416 | +0.16(+1.16%) |
Apr 19, 2010 | 13.55 | 13.70 | 13.46 | 13.70 | 23,928 | +0.05(+0.38%) |
Apr 16, 2010 | 13.83 | 13.83 | 13.46 | 13.65 | 26,432 | -0.24(-1.75%) |
Apr 15, 2010 | 13.93 | 14.10 | 13.89 | 13.89 | 3,295 | +0.03(+0.23%) |
Apr 14, 2010 | 14.00 | 14.10 | 13.86 | 13.86 | 10,879 | +0.03(+0.23%) |
Apr 13, 2010 | 14.01 | 14.03 | 13.47 | 13.83 | 47,071 | -0.16(-1.14%) |
Apr 12, 2010 | 14.02 | 14.03 | 13.94 | 13.99 | 18,828 | +0.13(+0.92%) |
Apr 09, 2010 | 13.69 | 13.86 | 13.69 | 13.86 | 11,915 | +0.06(+0.46%) |
Apr 08, 2010 | 13.64 | 13.80 | 13.48 | 13.80 | 37,955 | +0.15(+1.11%) |
Apr 07, 2010 | 13.71 | 13.75 | 13.61 | 13.65 | 6,125 | -0.06(-0.41%) |
Apr 06, 2010 | 13.70 | 13.71 | 13.46 | 13.70 | 9,194 | +0.05(+0.37%) |
Apr 05, 2010 | 13.48 | 13.70 | 13.32 | 13.65 | 33,540 | +0.23(+1.73%) |