Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.42 | 12.72 | 12.29 | 12.34 | 2,634 | +0.03(+0.25%) |
Jun 29, 2010 | 12.31 | 12.80 | 12.25 | 12.31 | 14,171 | -0.71(-5.48%) |
Jun 25, 2010 | 13.02 | 13.05 | 12.42 | 13.02 | 11,238,157 | +0.10(+0.76%) |
Jun 24, 2010 | 13.21 | 13.48 | 12.71 | 12.92 | 17,564,374 | -0.15(-1.15%) |
Jun 23, 2010 | 12.66 | 13.31 | 12.37 | 13.07 | 11,723,746 | +0.48(+3.80%) |
Jun 22, 2010 | 12.90 | 13.17 | 12.53 | 12.59 | 12,057 | -0.33(-2.54%) |
Jun 21, 2010 | 13.35 | 13.50 | 12.85 | 12.92 | 7,143,204 | -0.15(-1.15%) |
Jun 18, 2010 | 13.07 | 13.61 | 13.00 | 13.07 | 5,276,725 | -0.50(-3.66%) |
Jun 17, 2010 | 13.79 | 13.78 | 13.25 | 13.57 | 5,442,861 | -0.22(-1.61%) |
Jun 16, 2010 | 13.73 | 14.14 | 13.57 | 13.79 | 5,930,228 | -0.19(-1.33%) |
Jun 15, 2010 | 13.72 | 14.00 | 13.53 | 13.98 | 5,674,824 | +0.45(+3.34%) |
Jun 14, 2010 | 13.97 | 14.09 | 13.46 | 13.52 | 5,461,025 | -0.27(-1.93%) |
Jun 11, 2010 | 13.59 | 13.99 | 13.46 | 13.79 | 5,844,111 | -0.03(-0.19%) |
Jun 10, 2010 | 13.04 | 13.90 | 12.87 | 13.82 | 33,383 | +1.02(+7.97%) |
Jun 09, 2010 | 13.25 | 13.50 | 12.70 | 12.80 | 5,244,433 | -0.28(-2.17%) |
Jun 08, 2010 | 13.13 | 13.30 | 12.62 | 13.08 | 7,670,889 | -0.01(-0.07%) |
Jun 07, 2010 | 13.72 | 13.89 | 13.03 | 13.09 | 6,186,529 | -0.63(-4.59%) |
Jun 04, 2010 | 13.72 | 14.31 | 13.61 | 13.72 | 8,322,203 | -0.72(-4.98%) |
Jun 03, 2010 | 14.88 | 14.89 | 14.19 | 14.44 | 6,493,868 | -0.24(-1.63%) |
Jun 02, 2010 | 14.56 | 14.83 | 14.54 | 14.68 | 7,248,375 | +0.20(+1.35%) |
Jun 01, 2010 | 15.09 | 15.22 | 14.46 | 14.48 | 19,212 | -0.86(-5.61%) |
May 28, 2010 | 15.34 | 15.79 | 15.26 | 15.34 | 4,232,725 | -0.24(-1.54%) |
May 27, 2010 | 15.85 | 15.86 | 15.21 | 15.58 | 6,554,527 | +0.28(+1.86%) |
May 26, 2010 | 15.46 | 16.13 | 15.22 | 15.30 | 3,583 | +0.08(+0.52%) |
May 25, 2010 | 14.88 | 15.25 | 14.68 | 15.22 | 8,838,039 | -0.12(-0.81%) |
May 24, 2010 | 15.50 | 15.85 | 15.32 | 15.34 | 6,045,270 | -0.15(-0.97%) |
May 21, 2010 | 15.05 | 15.66 | 14.96 | 15.49 | 8,284,355 | +0.03(+0.17%) |
May 20, 2010 | 15.61 | 16.02 | 15.43 | 15.47 | 3,836 | -0.63(-3.91%) |
May 19, 2010 | 15.84 | 16.55 | 15.73 | 16.10 | 12,618,097 | -0.01(-0.05%) |
May 18, 2010 | 16.58 | 17.03 | 16.06 | 16.11 | 225 | -0.23(-1.41%) |
May 17, 2010 | 16.40 | 16.40 | 15.35 | 16.34 | 10,745,035 | +0.01(+0.05%) |
May 14, 2010 | 16.33 | 16.63 | 15.92 | 16.33 | 6,053,199 | -0.30(-1.81%) |
May 13, 2010 | 17.30 | 17.35 | 16.51 | 16.63 | 7,966,173 | -0.63(-3.65%) |
May 12, 2010 | 17.47 | 17.78 | 16.90 | 17.26 | 8,364,476 | +0.00(+0.00%) |
May 11, 2010 | 17.72 | 17.83 | 17.13 | 17.26 | 7,529,016 | -0.27(-1.52%) |
May 10, 2010 | 17.26 | 17.56 | 17.23 | 17.52 | 10,798,310 | +2.01(+12.98%) |
May 07, 2010 | 16.26 | 16.58 | 15.23 | 15.51 | 10,583,400 | -0.85(-5.20%) |
May 06, 2010 | 16.94 | 17.42 | 14.74 | 16.36 | 8,413,262 | -0.68(-4.01%) |
May 05, 2010 | 17.43 | 17.84 | 17.02 | 17.05 | 5,868,575 | -0.71(-4.00%) |
May 04, 2010 | 17.75 | 18.18 | 17.20 | 17.75 | 9,450,818 | -0.61(-3.33%) |
May 03, 2010 | 17.83 | 18.59 | 17.71 | 18.37 | 5,573,829 | +0.74(+4.18%) |
Apr 30, 2010 | 18.23 | 18.74 | 17.60 | 17.63 | 7,681,792 | -0.53(-2.92%) |
Apr 29, 2010 | 17.21 | 18.52 | 17.20 | 18.16 | 9,647,844 | +1.04(+6.05%) |
Apr 28, 2010 | 16.95 | 17.44 | 16.88 | 17.13 | 7,631,001 | +0.36(+2.16%) |
Apr 27, 2010 | 17.52 | 17.69 | 16.67 | 16.76 | 25,009 | -1.03(-5.77%) |
Apr 26, 2010 | 17.85 | 18.61 | 17.79 | 17.79 | 14,349,272 | -0.38(-2.09%) |
Apr 23, 2010 | 17.91 | 19.29 | 17.78 | 18.17 | 19,320,892 | +0.70(+4.00%) |
Apr 22, 2010 | 16.27 | 17.56 | 15.99 | 17.47 | 10,701,929 | +1.08(+6.59%) |
Apr 21, 2010 | 16.39 | 16.49 | 15.84 | 16.39 | 24,661 | +0.49(+3.06%) |
Apr 20, 2010 | 15.44 | 15.93 | 15.34 | 15.90 | 18,227 | +0.65(+4.23%) |
Apr 19, 2010 | 15.05 | 15.55 | 15.02 | 15.26 | 6,353,396 | +0.08(+0.52%) |
Apr 16, 2010 | 15.64 | 15.66 | 15.03 | 15.18 | 7,837,795 | -0.57(-3.60%) |
Apr 15, 2010 | 16.11 | 16.13 | 15.62 | 15.75 | 6,247,570 | -0.43(-2.68%) |
Apr 14, 2010 | 15.40 | 16.31 | 15.29 | 16.18 | 15,326,428 | +0.89(+5.79%) |
Apr 13, 2010 | 15.24 | 15.53 | 15.16 | 15.29 | 5,399,935 | +0.10(+0.64%) |
Apr 12, 2010 | 15.56 | 15.67 | 15.07 | 15.20 | 6,974,321 | -0.31(-2.00%) |
Apr 09, 2010 | 15.38 | 15.58 | 15.29 | 15.51 | 4,544,039 | +0.23(+1.51%) |
Apr 08, 2010 | 14.94 | 15.36 | 14.88 | 15.28 | 6,082,698 | +0.27(+1.83%) |
Apr 07, 2010 | 15.32 | 15.51 | 14.85 | 15.00 | 7,021,975 | -0.30(-1.97%) |
Apr 06, 2010 | 15.45 | 15.47 | 15.09 | 15.30 | 5,426,842 | -0.30(-1.93%) |
Apr 05, 2010 | 15.36 | 15.69 | 15.21 | 15.60 | 6,014,269 | +0.44(+2.92%) |