Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.47 | 12.76 | 12.33 | 12.38 | 2,625 | +0.03(+0.25%) |
Jun 29, 2010 | 12.35 | 12.84 | 12.29 | 12.35 | 14,124 | -0.72(-5.48%) |
Jun 25, 2010 | 13.06 | 13.09 | 12.46 | 13.06 | 11,201,085 | +0.10(+0.76%) |
Jun 24, 2010 | 13.25 | 13.52 | 12.75 | 12.96 | 17,506,434 | -0.15(-1.15%) |
Jun 23, 2010 | 12.70 | 13.36 | 12.41 | 13.12 | 11,685,071 | +0.48(+3.80%) |
Jun 22, 2010 | 12.95 | 13.21 | 12.57 | 12.63 | 12,017 | -0.33(-2.54%) |
Jun 21, 2010 | 13.39 | 13.54 | 12.89 | 12.96 | 7,119,640 | -0.15(-1.15%) |
Jun 18, 2010 | 13.12 | 13.66 | 13.04 | 13.12 | 5,259,318 | -0.50(-3.66%) |
Jun 17, 2010 | 13.84 | 13.83 | 13.29 | 13.61 | 5,424,906 | -0.22(-1.61%) |
Jun 16, 2010 | 13.77 | 14.18 | 13.61 | 13.84 | 5,910,665 | -0.19(-1.33%) |
Jun 15, 2010 | 13.77 | 14.05 | 13.58 | 14.02 | 5,656,104 | +0.45(+3.34%) |
Jun 14, 2010 | 14.01 | 14.14 | 13.51 | 13.57 | 5,443,010 | -0.27(-1.93%) |
Jun 11, 2010 | 13.63 | 14.03 | 13.51 | 13.84 | 5,824,832 | -0.03(-0.19%) |
Jun 10, 2010 | 13.08 | 13.94 | 12.91 | 13.86 | 33,273 | +1.02(+7.97%) |
Jun 09, 2010 | 13.29 | 13.54 | 12.74 | 12.84 | 5,227,133 | -0.28(-2.17%) |
Jun 08, 2010 | 13.17 | 13.35 | 12.66 | 13.12 | 7,645,584 | -0.01(-0.07%) |
Jun 07, 2010 | 13.77 | 13.93 | 13.07 | 13.13 | 6,166,121 | -0.63(-4.59%) |
Jun 04, 2010 | 13.77 | 14.36 | 13.66 | 13.77 | 8,294,750 | -0.72(-4.98%) |
Jun 03, 2010 | 14.93 | 14.94 | 14.24 | 14.49 | 6,472,446 | -0.24(-1.63%) |
Jun 02, 2010 | 14.61 | 14.88 | 14.59 | 14.73 | 7,224,464 | +0.20(+1.35%) |
Jun 01, 2010 | 15.14 | 15.27 | 14.51 | 14.53 | 19,149 | -0.86(-5.61%) |
May 28, 2010 | 15.39 | 15.84 | 15.31 | 15.39 | 4,218,762 | -0.24(-1.54%) |
May 27, 2010 | 15.90 | 15.91 | 15.26 | 15.63 | 6,532,905 | +0.28(+1.86%) |
May 26, 2010 | 15.51 | 16.19 | 15.27 | 15.35 | 3,571 | +0.08(+0.52%) |
May 25, 2010 | 14.93 | 15.30 | 14.73 | 15.27 | 8,808,885 | -0.12(-0.81%) |
May 24, 2010 | 15.55 | 15.90 | 15.37 | 15.39 | 6,025,328 | -0.15(-0.97%) |
May 21, 2010 | 15.10 | 15.71 | 15.01 | 15.54 | 8,257,026 | +0.03(+0.17%) |
May 20, 2010 | 15.66 | 16.07 | 15.48 | 15.52 | 3,823 | -0.63(-3.91%) |
May 19, 2010 | 15.89 | 16.60 | 15.78 | 16.15 | 12,576,473 | -0.01(-0.06%) |
May 18, 2010 | 16.63 | 17.08 | 16.11 | 16.16 | 224 | -0.23(-1.41%) |
May 17, 2010 | 16.45 | 16.45 | 15.40 | 16.39 | 10,709,589 | +0.01(+0.05%) |
May 14, 2010 | 16.38 | 16.68 | 15.97 | 16.38 | 6,033,231 | -0.30(-1.81%) |
May 13, 2010 | 17.36 | 17.40 | 16.57 | 16.68 | 7,939,894 | -0.63(-3.65%) |
May 12, 2010 | 17.53 | 17.84 | 16.96 | 17.32 | 8,336,884 | +0.00(+0.00%) |
May 11, 2010 | 17.78 | 17.88 | 17.19 | 17.32 | 7,504,180 | -0.27(-1.52%) |
May 10, 2010 | 17.32 | 17.62 | 17.29 | 17.58 | 10,762,689 | +2.02(+12.98%) |
May 07, 2010 | 16.31 | 16.64 | 15.28 | 15.56 | 10,548,488 | -0.85(-5.20%) |
May 06, 2010 | 16.99 | 17.48 | 14.79 | 16.42 | 8,385,508 | -0.69(-4.01%) |
May 05, 2010 | 17.48 | 17.90 | 17.07 | 17.10 | 5,849,216 | -0.71(-4.00%) |
May 04, 2010 | 17.81 | 18.24 | 17.26 | 17.81 | 9,419,642 | -0.61(-3.33%) |
May 03, 2010 | 17.89 | 18.65 | 17.77 | 18.43 | 5,555,442 | +0.74(+4.17%) |
Apr 30, 2010 | 18.29 | 18.80 | 17.65 | 17.69 | 7,656,452 | -0.53(-2.92%) |
Apr 29, 2010 | 17.26 | 18.58 | 17.25 | 18.22 | 9,616,017 | +1.04(+6.05%) |
Apr 28, 2010 | 17.01 | 17.49 | 16.93 | 17.18 | 7,605,828 | +0.36(+2.16%) |
Apr 27, 2010 | 17.58 | 17.75 | 16.73 | 16.82 | 24,926 | -1.03(-5.77%) |
Apr 26, 2010 | 17.91 | 18.67 | 17.85 | 17.85 | 14,301,937 | -0.38(-2.09%) |
Apr 23, 2010 | 17.96 | 19.35 | 17.84 | 18.23 | 19,257,156 | +0.70(+4.00%) |
Apr 22, 2010 | 16.32 | 17.62 | 16.05 | 17.53 | 10,666,625 | +1.08(+6.59%) |
Apr 21, 2010 | 16.45 | 16.54 | 15.90 | 16.45 | 24,579 | +0.49(+3.06%) |
Apr 20, 2010 | 15.50 | 15.98 | 15.39 | 15.96 | 18,167 | +0.65(+4.23%) |
Apr 19, 2010 | 15.10 | 15.60 | 15.07 | 15.31 | 6,332,437 | +0.08(+0.52%) |
Apr 16, 2010 | 15.69 | 15.71 | 15.08 | 15.23 | 7,811,939 | -0.57(-3.60%) |
Apr 15, 2010 | 16.16 | 16.19 | 15.67 | 15.80 | 6,226,961 | -0.44(-2.68%) |
Apr 14, 2010 | 15.45 | 16.37 | 15.34 | 16.23 | 15,275,869 | +0.89(+5.79%) |
Apr 13, 2010 | 15.29 | 15.58 | 15.21 | 15.34 | 5,382,122 | +0.10(+0.64%) |
Apr 12, 2010 | 15.61 | 15.73 | 15.12 | 15.25 | 6,951,315 | -0.31(-2.00%) |
Apr 09, 2010 | 15.43 | 15.63 | 15.34 | 15.56 | 4,529,049 | +0.23(+1.51%) |
Apr 08, 2010 | 14.99 | 15.41 | 14.93 | 15.33 | 6,062,632 | +0.28(+1.83%) |
Apr 07, 2010 | 15.37 | 15.56 | 14.90 | 15.05 | 6,998,811 | -0.30(-1.97%) |
Apr 06, 2010 | 15.50 | 15.52 | 15.14 | 15.35 | 5,408,940 | -0.30(-1.93%) |
Apr 05, 2010 | 15.42 | 15.74 | 15.26 | 15.66 | 5,994,429 | +0.44(+2.92%) |