Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 14.50 | 15.03 | 14.39 | 14.50 | 9,563 | -0.25(-1.71%) |
Jun 29, 2010 | 15.31 | 15.32 | 14.65 | 14.75 | 1,428,369 | -0.86(-5.51%) |
Jun 25, 2010 | 15.61 | 15.86 | 15.41 | 15.61 | 1,485,833 | -0.11(-0.71%) |
Jun 24, 2010 | 15.72 | 16.06 | 15.69 | 15.72 | 540 | -0.37(-2.32%) |
Jun 23, 2010 | 15.92 | 16.21 | 15.74 | 16.10 | 867,054 | +0.10(+0.64%) |
Jun 22, 2010 | 15.99 | 16.40 | 15.91 | 15.99 | 2,647 | +0.10(+0.65%) |
Jun 21, 2010 | 16.17 | 16.40 | 15.74 | 15.89 | 1,189,409 | +0.04(+0.24%) |
Jun 18, 2010 | 15.85 | 16.23 | 15.84 | 15.85 | 1,249,263 | -0.07(-0.47%) |
Jun 17, 2010 | 15.93 | 16.07 | 15.76 | 15.93 | 513 | +0.06(+0.35%) |
Jun 16, 2010 | 15.44 | 16.01 | 15.27 | 15.87 | 963,788 | +0.22(+1.43%) |
Jun 15, 2010 | 15.65 | 15.71 | 15.14 | 15.65 | 4,601 | +0.42(+2.76%) |
Jun 14, 2010 | 15.21 | 15.68 | 15.12 | 15.23 | 851,997 | +0.15(+0.99%) |
Jun 11, 2010 | 14.69 | 15.16 | 14.69 | 15.08 | 1,182,799 | +0.21(+1.45%) |
Jun 10, 2010 | 14.86 | 14.87 | 14.43 | 14.86 | 4,276 | +0.58(+4.06%) |
Jun 09, 2010 | 14.50 | 14.82 | 14.19 | 14.28 | 802,987 | -0.01(-0.07%) |
Jun 08, 2010 | 14.36 | 14.48 | 13.92 | 14.29 | 741,827 | -0.03(-0.20%) |
Jun 07, 2010 | 15.02 | 15.02 | 14.26 | 14.32 | 1,051,419 | -0.65(-4.37%) |
Jun 04, 2010 | 14.97 | 15.80 | 14.91 | 14.97 | 1,150,007 | -0.83(-5.26%) |
Jun 03, 2010 | 15.81 | 16.03 | 15.46 | 15.81 | 512 | +0.60(+3.93%) |
Jun 02, 2010 | 15.21 | 15.21 | 14.38 | 15.21 | 726,997 | +0.81(+5.65%) |
Jun 01, 2010 | 14.39 | 15.07 | 14.39 | 14.39 | 3,732 | -0.53(-3.57%) |
May 28, 2010 | 14.93 | 15.29 | 14.74 | 14.93 | 490,475 | -0.31(-2.02%) |
May 27, 2010 | 14.92 | 15.24 | 14.82 | 15.24 | 723,736 | +0.65(+4.49%) |
May 26, 2010 | 14.58 | 15.00 | 14.25 | 14.58 | 3,744 | +0.32(+2.23%) |
May 25, 2010 | 13.90 | 14.36 | 13.37 | 14.26 | 1,270,125 | -0.03(-0.20%) |
May 24, 2010 | 14.30 | 14.61 | 14.12 | 14.29 | 877,200 | +0.01(+0.07%) |
May 21, 2010 | 13.52 | 14.68 | 13.48 | 14.28 | 1,334,853 | +0.50(+3.59%) |
May 20, 2010 | 13.72 | 14.15 | 13.66 | 13.79 | 1,123,699 | -0.81(-5.57%) |
May 19, 2010 | 14.86 | 14.91 | 14.30 | 14.60 | 774,326 | -0.39(-2.62%) |
May 18, 2010 | 15.34 | 15.49 | 14.91 | 14.99 | 542,613 | -0.18(-1.17%) |
May 17, 2010 | 15.38 | 15.60 | 14.59 | 15.17 | 587,937 | -0.11(-0.73%) |
May 14, 2010 | 15.28 | 15.65 | 15.05 | 15.28 | 552,139 | -0.46(-2.91%) |
May 13, 2010 | 16.14 | 16.30 | 15.65 | 15.74 | 718,449 | -0.41(-2.55%) |
May 12, 2010 | 15.25 | 16.19 | 15.24 | 16.15 | 1,085,673 | +1.01(+6.67%) |
May 11, 2010 | 15.27 | 15.51 | 15.10 | 15.14 | 577,323 | +0.14(+0.93%) |
May 10, 2010 | 14.83 | 15.04 | 14.74 | 15.00 | 920,073 | +0.98(+7.00%) |
May 07, 2010 | 14.52 | 14.68 | 13.88 | 14.02 | 1,455,363 | +1.84(+15.12%) |
May 06, 2010 | 12.18 | 15.35 | 12.11 | 12.18 | 534 | -2.95(-19.52%) |
May 05, 2010 | 15.00 | 15.42 | 14.97 | 15.13 | 956,662 | -0.20(-1.28%) |
May 04, 2010 | 15.75 | 15.75 | 15.10 | 15.33 | 1,248,362 | -0.64(-3.98%) |
May 03, 2010 | 15.26 | 16.02 | 15.26 | 15.97 | 1,053,697 | +0.82(+5.43%) |
Apr 30, 2010 | 15.29 | 15.50 | 15.09 | 15.14 | 1,230,751 | -0.05(-0.31%) |
Apr 29, 2010 | 14.97 | 15.54 | 14.94 | 15.19 | 1,153,437 | +0.40(+2.72%) |
Apr 28, 2010 | 14.93 | 15.02 | 14.58 | 14.79 | 1,146,196 | -0.09(-0.63%) |
Apr 27, 2010 | 14.32 | 15.54 | 14.30 | 14.88 | 1,069 | +1.20(+8.74%) |
Apr 26, 2010 | 13.66 | 14.01 | 13.56 | 13.68 | 1,242,467 | -0.06(-0.41%) |
Apr 23, 2010 | 13.98 | 14.00 | 13.68 | 13.74 | 1,183,888 | -0.21(-1.54%) |
Apr 22, 2010 | 13.48 | 13.98 | 13.21 | 13.96 | 1,121,854 | +0.32(+2.33%) |
Apr 21, 2010 | 13.68 | 13.78 | 13.47 | 13.64 | 828,298 | -0.02(-0.14%) |
Apr 20, 2010 | 13.29 | 13.66 | 13.20 | 13.66 | 498,262 | +0.48(+3.62%) |
Apr 19, 2010 | 13.16 | 13.33 | 12.91 | 13.18 | 546,804 | -0.07(-0.56%) |
Apr 16, 2010 | 13.64 | 13.69 | 13.03 | 13.25 | 970,617 | -0.40(-2.94%) |
Apr 15, 2010 | 13.56 | 13.68 | 13.44 | 13.66 | 317,582 | +0.08(+0.62%) |
Apr 14, 2010 | 13.39 | 13.59 | 13.28 | 13.57 | 648,709 | +0.30(+2.25%) |
Apr 13, 2010 | 13.26 | 13.39 | 13.18 | 13.27 | 481,060 | -0.06(-0.42%) |
Apr 12, 2010 | 13.26 | 13.46 | 13.25 | 13.33 | 759,884 | +0.12(+0.92%) |
Apr 09, 2010 | 13.13 | 13.24 | 13.03 | 13.21 | 837,419 | +0.11(+0.86%) |
Apr 08, 2010 | 13.07 | 13.19 | 12.95 | 13.10 | 701,406 | -0.06(-0.43%) |
Apr 07, 2010 | 13.27 | 13.36 | 13.06 | 13.15 | 1,128,133 | -0.12(-0.92%) |
Apr 06, 2010 | 13.48 | 13.48 | 13.24 | 13.27 | 1,461,704 | -0.20(-1.46%) |
Apr 05, 2010 | 13.62 | 13.69 | 13.42 | 13.47 | 615,159 | -0.06(-0.41%) |