Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 15.16 | 15.28 | 15.03 | 15.03 | 132 | -0.11(-0.70%) |
Jun 29, 2010 | 15.32 | 15.32 | 15.10 | 15.14 | 201,617 | -0.26(-1.71%) |
Jun 25, 2010 | 15.40 | 15.44 | 15.23 | 15.40 | 155,312 | +0.09(+0.59%) |
Jun 24, 2010 | 15.40 | 15.48 | 15.29 | 15.31 | 187,052 | -0.14(-0.92%) |
Jun 23, 2010 | 15.52 | 15.55 | 15.28 | 15.45 | 237,501 | +0.05(+0.31%) |
Jun 22, 2010 | 15.60 | 15.64 | 15.36 | 15.40 | 227,787 | -0.11(-0.72%) |
Jun 21, 2010 | 15.72 | 15.73 | 15.47 | 15.52 | 293,284 | +0.01(+0.10%) |
Jun 18, 2010 | 15.50 | 15.55 | 15.45 | 15.50 | 111,779 | -0.06(-0.38%) |
Jun 17, 2010 | 15.57 | 15.58 | 15.46 | 15.56 | 193,275 | +0.19(+1.25%) |
Jun 16, 2010 | 15.32 | 15.45 | 15.26 | 15.37 | 215,100 | -0.06(-0.38%) |
Jun 15, 2010 | 15.25 | 15.44 | 15.20 | 15.43 | 201,264 | +0.45(+3.02%) |
Jun 14, 2010 | 15.12 | 15.19 | 14.96 | 14.97 | 896,485 | +0.03(+0.20%) |
Jun 11, 2010 | 14.91 | 14.99 | 14.83 | 14.95 | 508,254 | -0.04(-0.25%) |
Jun 10, 2010 | 14.92 | 15.00 | 14.81 | 14.98 | 148,474 | +0.43(+2.95%) |
Jun 09, 2010 | 14.67 | 14.80 | 14.48 | 14.55 | 150,686 | -0.04(-0.25%) |
Jun 08, 2010 | 14.43 | 14.60 | 14.32 | 14.59 | 280,254 | +0.30(+2.12%) |
Jun 07, 2010 | 14.46 | 14.55 | 14.26 | 14.29 | 296,719 | -0.07(-0.52%) |
Jun 04, 2010 | 14.36 | 14.67 | 14.28 | 14.36 | 226,286 | -0.51(-3.43%) |
Jun 03, 2010 | 14.92 | 14.94 | 14.75 | 14.87 | 418,365 | +0.01(+0.05%) |
Jun 02, 2010 | 14.55 | 14.89 | 14.53 | 14.86 | 205,390 | +0.52(+3.61%) |
Jun 01, 2010 | 14.36 | 14.78 | 14.35 | 14.35 | 570,872 | -0.15(-1.02%) |
May 28, 2010 | 14.49 | 14.69 | 14.41 | 14.49 | 205,309 | -0.19(-1.31%) |
May 27, 2010 | 14.47 | 14.69 | 14.32 | 14.69 | 233,630 | +0.65(+4.64%) |
May 26, 2010 | 14.29 | 14.38 | 13.99 | 14.03 | 337 | -0.18(-1.25%) |
May 25, 2010 | 13.90 | 14.22 | 13.84 | 14.21 | 219,700 | +0.05(+0.37%) |
May 24, 2010 | 14.34 | 14.43 | 14.14 | 14.16 | 435,789 | -0.30(-2.10%) |
May 21, 2010 | 14.18 | 14.55 | 14.18 | 14.46 | 269,386 | +0.16(+1.09%) |
May 20, 2010 | 14.30 | 14.54 | 14.25 | 14.31 | 476,931 | -0.54(-3.64%) |
May 19, 2010 | 14.80 | 14.95 | 14.60 | 14.85 | 603,783 | +0.05(+0.35%) |
May 18, 2010 | 15.37 | 15.37 | 14.74 | 14.80 | 391,122 | -0.46(-3.01%) |
May 17, 2010 | 15.33 | 15.33 | 14.88 | 15.26 | 358,361 | +0.01(+0.05%) |
May 14, 2010 | 15.25 | 15.51 | 15.09 | 15.25 | 407,976 | -0.31(-2.00%) |
May 13, 2010 | 15.65 | 15.78 | 15.54 | 15.56 | 171,074 | -0.29(-1.82%) |
May 12, 2010 | 15.77 | 15.94 | 15.69 | 15.85 | 245,146 | +0.27(+1.71%) |
May 11, 2010 | 15.80 | 15.83 | 15.57 | 15.58 | 603,851 | +0.06(+0.38%) |
May 10, 2010 | 15.63 | 15.65 | 15.43 | 15.52 | 441,731 | +0.68(+4.59%) |
May 07, 2010 | 14.99 | 15.17 | 14.65 | 14.84 | 1,383,926 | -0.17(-1.13%) |
May 06, 2010 | 15.46 | 15.60 | 13.98 | 15.01 | 666,129 | -0.26(-1.70%) |
May 05, 2010 | 15.40 | 15.52 | 15.26 | 15.27 | 273,847 | -0.40(-2.55%) |
May 04, 2010 | 15.90 | 15.96 | 15.62 | 15.67 | 290,290 | -0.54(-3.33%) |
May 03, 2010 | 16.18 | 16.31 | 16.11 | 16.21 | 385,803 | -0.01(-0.09%) |
Apr 30, 2010 | 16.45 | 16.49 | 16.20 | 16.23 | 376,310 | -0.18(-1.08%) |
Apr 29, 2010 | 16.32 | 16.42 | 16.31 | 16.40 | 273,620 | +0.30(+1.89%) |
Apr 28, 2010 | 16.26 | 16.31 | 15.90 | 16.10 | 414,305 | -0.13(-0.82%) |
Apr 27, 2010 | 16.66 | 16.72 | 16.15 | 16.23 | 414,131 | -0.62(-3.69%) |
Apr 26, 2010 | 16.86 | 16.92 | 16.79 | 16.86 | 314,908 | -0.07(-0.39%) |
Apr 23, 2010 | 16.66 | 16.96 | 16.66 | 16.92 | 587,852 | +0.11(+0.66%) |
Apr 22, 2010 | 16.73 | 16.81 | 16.57 | 16.81 | 192,094 | -0.21(-1.26%) |
Apr 21, 2010 | 16.96 | 17.05 | 16.88 | 17.03 | 1,237,801 | -0.07(-0.43%) |
Apr 20, 2010 | 17.14 | 17.20 | 17.02 | 17.10 | 186,514 | +0.05(+0.30%) |
Apr 19, 2010 | 16.89 | 17.06 | 16.89 | 17.05 | 149,436 | -0.10(-0.56%) |
Apr 16, 2010 | 17.29 | 17.37 | 17.04 | 17.14 | 230,040 | -0.32(-1.82%) |
Apr 15, 2010 | 17.33 | 17.49 | 17.31 | 17.46 | 154,692 | +0.00(+0.00%) |
Apr 14, 2010 | 17.33 | 17.47 | 17.28 | 17.46 | 220,574 | +0.19(+1.11%) |
Apr 13, 2010 | 17.26 | 17.31 | 17.15 | 17.27 | 151,144 | +0.03(+0.17%) |
Apr 12, 2010 | 17.23 | 17.27 | 17.20 | 17.24 | 273,872 | +0.13(+0.74%) |
Apr 09, 2010 | 16.87 | 17.12 | 16.87 | 17.11 | 367,752 | +0.28(+1.67%) |
Apr 08, 2010 | 16.66 | 16.83 | 16.65 | 16.83 | 514,661 | +0.05(+0.31%) |
Apr 07, 2010 | 16.94 | 16.94 | 16.75 | 16.78 | 625,261 | -0.34(-1.99%) |
Apr 06, 2010 | 17.03 | 17.13 | 16.95 | 17.12 | 611,167 | -0.19(-1.11%) |
Apr 05, 2010 | 17.25 | 17.37 | 17.25 | 17.31 | 415,576 | +0.00(+0.00%) |