Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 14.52 | 14.93 | 14.40 | 14.70 | 197 | +0.19(+1.33%) |
Jun 29, 2010 | 14.75 | 14.75 | 14.28 | 14.50 | 2,133,836 | -0.39(-2.64%) |
Jun 25, 2010 | 14.90 | 15.03 | 14.76 | 14.90 | 1,995,709 | +0.11(+0.72%) |
Jun 24, 2010 | 14.96 | 15.06 | 14.76 | 14.79 | 1,445,857 | -0.31(-2.03%) |
Jun 23, 2010 | 15.12 | 15.26 | 14.88 | 15.10 | 1,616,633 | -0.12(-0.79%) |
Jun 22, 2010 | 15.68 | 15.75 | 15.22 | 15.22 | 1,769,092 | -0.47(-3.02%) |
Jun 21, 2010 | 15.78 | 16.07 | 15.57 | 15.69 | 2,799,915 | +0.16(+1.03%) |
Jun 18, 2010 | 15.53 | 15.68 | 15.44 | 15.53 | 1,461,077 | +0.01(+0.09%) |
Jun 17, 2010 | 15.55 | 15.68 | 15.37 | 15.52 | 833,775 | -0.03(-0.21%) |
Jun 16, 2010 | 15.68 | 15.69 | 15.42 | 15.55 | 1,225,546 | -0.13(-0.85%) |
Jun 15, 2010 | 15.26 | 15.74 | 15.23 | 15.68 | 2,715,318 | +0.63(+4.17%) |
Jun 14, 2010 | 15.48 | 15.48 | 15.00 | 15.06 | 2,812,707 | +0.12(+0.80%) |
Jun 11, 2010 | 14.55 | 14.99 | 14.55 | 14.94 | 3,177,385 | +0.69(+4.82%) |
Jun 10, 2010 | 13.95 | 14.26 | 13.92 | 14.25 | 1,279,932 | +0.46(+3.37%) |
Jun 09, 2010 | 13.92 | 13.98 | 13.70 | 13.79 | 1,252,264 | +0.00(+0.00%) |
Jun 08, 2010 | 13.68 | 13.81 | 13.59 | 13.79 | 1,369,669 | +0.15(+1.07%) |
Jun 07, 2010 | 14.07 | 14.10 | 13.64 | 13.64 | 1,415,121 | -0.44(-3.11%) |
Jun 04, 2010 | 14.08 | 14.55 | 14.00 | 14.08 | 1,136,301 | -0.60(-4.07%) |
Jun 03, 2010 | 14.41 | 14.93 | 14.40 | 14.67 | 830,621 | +0.15(+1.05%) |
Jun 02, 2010 | 14.20 | 14.52 | 14.12 | 14.52 | 5,093 | +0.42(+3.01%) |
Jun 01, 2010 | 14.53 | 14.77 | 14.10 | 14.10 | 1,288,449 | -0.58(-3.93%) |
May 28, 2010 | 14.67 | 14.81 | 14.29 | 14.67 | 1,462,635 | -0.05(-0.36%) |
May 27, 2010 | 14.14 | 14.74 | 14.02 | 14.73 | 1,387,423 | +0.85(+6.16%) |
May 26, 2010 | 13.75 | 14.21 | 13.75 | 13.87 | 1,408,993 | +0.22(+1.60%) |
May 25, 2010 | 13.53 | 13.71 | 13.26 | 13.65 | 150 | -0.28(-2.00%) |
May 24, 2010 | 14.14 | 14.41 | 13.91 | 13.93 | 1,076,671 | -0.26(-1.82%) |
May 21, 2010 | 13.88 | 14.35 | 13.65 | 14.19 | 1,759,662 | +0.09(+0.61%) |
May 20, 2010 | 14.25 | 14.50 | 14.07 | 14.10 | 2,168,586 | -0.77(-5.17%) |
May 19, 2010 | 15.07 | 15.13 | 14.63 | 14.87 | 1,012,627 | -0.30(-1.97%) |
May 18, 2010 | 15.29 | 15.44 | 15.10 | 15.17 | 1,644,453 | +0.05(+0.31%) |
May 17, 2010 | 15.41 | 15.64 | 14.95 | 15.12 | 1,742,336 | -0.10(-0.65%) |
May 14, 2010 | 15.22 | 15.39 | 15.03 | 15.22 | 865,319 | -0.25(-1.59%) |
May 13, 2010 | 15.59 | 15.70 | 15.39 | 15.47 | 862,344 | -0.12(-0.77%) |
May 12, 2010 | 15.14 | 15.66 | 15.08 | 15.59 | 1,144,145 | +0.54(+3.57%) |
May 11, 2010 | 15.09 | 15.20 | 15.04 | 15.05 | 1,260,418 | -0.01(-0.09%) |
May 10, 2010 | 14.91 | 15.07 | 14.89 | 15.06 | 1,886,783 | +0.39(+2.66%) |
May 07, 2010 | 14.97 | 15.15 | 14.55 | 14.67 | 3,186,663 | +0.17(+1.14%) |
May 06, 2010 | 15.67 | 15.83 | 13.45 | 14.51 | 340 | -1.30(-8.22%) |
May 05, 2010 | 15.87 | 16.05 | 15.75 | 15.81 | 1,282,002 | -0.24(-1.49%) |
May 04, 2010 | 16.51 | 16.51 | 16.01 | 16.05 | 1,654,971 | -0.66(-3.97%) |
May 03, 2010 | 16.52 | 16.74 | 16.25 | 16.71 | 936,408 | +0.32(+1.94%) |
Apr 30, 2010 | 16.79 | 16.94 | 16.36 | 16.39 | 1,356,876 | -0.34(-2.06%) |
Apr 29, 2010 | 16.58 | 16.77 | 16.58 | 16.73 | 1,198,280 | +0.31(+1.90%) |
Apr 28, 2010 | 16.62 | 16.69 | 16.33 | 16.42 | 1,359,626 | -0.15(-0.88%) |
Apr 27, 2010 | 17.03 | 17.23 | 16.51 | 16.57 | 1,121,370 | -0.53(-3.10%) |
Apr 26, 2010 | 17.39 | 17.55 | 17.09 | 17.10 | 1,076,719 | -0.30(-1.71%) |
Apr 23, 2010 | 17.10 | 17.40 | 17.07 | 17.40 | 1,103,738 | +0.37(+2.18%) |
Apr 22, 2010 | 16.63 | 17.15 | 16.51 | 17.03 | 1,238,288 | +0.26(+1.54%) |
Apr 21, 2010 | 16.48 | 16.79 | 16.44 | 16.77 | 1,516,355 | +0.37(+2.26%) |
Apr 20, 2010 | 15.99 | 17.03 | 15.93 | 16.40 | 2,516,171 | +0.04(+0.24%) |
Apr 19, 2010 | 16.71 | 16.83 | 16.26 | 16.36 | 2,461,395 | -0.42(-2.53%) |
Apr 16, 2010 | 16.40 | 16.83 | 16.36 | 16.78 | 2,446,431 | +0.29(+1.77%) |
Apr 15, 2010 | 16.38 | 16.61 | 16.32 | 16.49 | 1,423,483 | +0.02(+0.12%) |
Apr 14, 2010 | 16.23 | 16.50 | 16.11 | 16.47 | 1,506,453 | +0.36(+2.22%) |
Apr 13, 2010 | 16.13 | 16.22 | 15.93 | 16.11 | 1,811,725 | -0.02(-0.12%) |
Apr 12, 2010 | 16.48 | 16.50 | 16.00 | 16.13 | 1,438,056 | -0.36(-2.21%) |
Apr 09, 2010 | 16.36 | 16.56 | 16.07 | 16.50 | 1,560,470 | +0.15(+0.89%) |
Apr 08, 2010 | 16.16 | 16.36 | 15.97 | 16.35 | 961,198 | +0.11(+0.69%) |
Apr 07, 2010 | 16.54 | 16.59 | 16.14 | 16.24 | 1,870,227 | -0.39(-2.35%) |
Apr 06, 2010 | 16.64 | 16.70 | 16.48 | 16.63 | 984,820 | +0.03(+0.16%) |
Apr 05, 2010 | 16.50 | 16.70 | 16.36 | 16.60 | 665,355 | +0.19(+1.13%) |