Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 15.43 | 15.46 | 15.10 | 15.43 | 530 | +0.32(+2.14%) |
Jun 29, 2010 | 15.40 | 15.59 | 15.11 | 15.11 | 44,633 | -0.36(-2.30%) |
Jun 25, 2010 | 15.47 | 15.55 | 15.21 | 15.47 | 212,758 | +0.07(+0.44%) |
Jun 24, 2010 | 15.42 | 15.47 | 15.32 | 15.40 | 36,187 | -0.03(-0.17%) |
Jun 23, 2010 | 15.44 | 15.47 | 15.30 | 15.43 | 21,974 | +0.20(+1.32%) |
Jun 22, 2010 | 15.22 | 15.46 | 14.79 | 15.22 | 196 | -0.11(-0.75%) |
Jun 21, 2010 | 15.46 | 15.47 | 15.18 | 15.34 | 39,911 | -0.01(-0.09%) |
Jun 18, 2010 | 15.35 | 15.46 | 15.06 | 15.35 | 43,905 | -0.11(-0.74%) |
Jun 17, 2010 | 15.30 | 15.82 | 15.20 | 15.47 | 60,422 | +0.26(+1.73%) |
Jun 16, 2010 | 15.10 | 15.30 | 14.94 | 15.20 | 54,931 | -0.13(-0.88%) |
Jun 15, 2010 | 15.34 | 15.34 | 13.39 | 15.34 | 340 | +0.59(+4.01%) |
Jun 14, 2010 | 13.64 | 14.75 | 13.64 | 14.75 | 31,797 | +1.09(+7.98%) |
Jun 11, 2010 | 13.52 | 13.78 | 13.17 | 13.66 | 119,499 | +0.09(+0.69%) |
Jun 10, 2010 | 13.56 | 13.56 | 13.32 | 13.56 | 316 | +0.30(+2.28%) |
Jun 09, 2010 | 13.43 | 13.45 | 13.19 | 13.26 | 27,856 | -0.08(-0.60%) |
Jun 08, 2010 | 13.36 | 13.45 | 13.25 | 13.34 | 30,894 | +0.03(+0.25%) |
Jun 07, 2010 | 13.29 | 13.47 | 13.11 | 13.31 | 30,607 | +0.09(+0.71%) |
Jun 04, 2010 | 13.21 | 13.52 | 13.21 | 13.21 | 25,638 | -0.24(-1.75%) |
Jun 03, 2010 | 13.14 | 13.51 | 13.12 | 13.45 | 102,946 | +0.25(+1.88%) |
Jun 02, 2010 | 13.20 | 13.22 | 12.84 | 13.20 | 19,563 | +0.15(+1.19%) |
Jun 01, 2010 | 13.04 | 13.52 | 13.04 | 13.04 | 276 | -0.17(-1.27%) |
May 28, 2010 | 13.21 | 13.76 | 13.10 | 13.21 | 18,912 | -0.36(-2.63%) |
May 27, 2010 | 13.80 | 13.80 | 13.44 | 13.57 | 62,770 | +0.01(+0.05%) |
May 26, 2010 | 13.56 | 13.99 | 13.48 | 13.56 | 276 | +0.11(+0.85%) |
May 25, 2010 | 12.98 | 13.54 | 12.55 | 13.45 | 29,515 | +0.24(+1.83%) |
May 24, 2010 | 13.48 | 13.56 | 13.17 | 13.21 | 16,223 | -0.37(-2.72%) |
May 21, 2010 | 12.81 | 13.68 | 12.81 | 13.58 | 30,458 | +0.21(+1.56%) |
May 20, 2010 | 13.45 | 13.58 | 13.15 | 13.37 | 24,746 | -0.62(-4.42%) |
May 19, 2010 | 14.22 | 14.41 | 13.72 | 13.99 | 15,291 | -0.23(-1.61%) |
May 18, 2010 | 14.69 | 14.69 | 14.12 | 14.21 | 35,560 | -0.23(-1.62%) |
May 17, 2010 | 14.15 | 14.50 | 14.11 | 14.45 | 40,163 | +0.30(+2.12%) |
May 14, 2010 | 14.15 | 14.45 | 14.00 | 14.15 | 12,332 | -0.40(-2.75%) |
May 13, 2010 | 14.59 | 14.62 | 14.38 | 14.55 | 17,640 | -0.14(-0.95%) |
May 12, 2010 | 14.17 | 14.69 | 14.04 | 14.69 | 18,850 | +0.51(+3.58%) |
May 11, 2010 | 14.03 | 14.28 | 13.92 | 14.18 | 17,110 | -0.01(-0.09%) |
May 10, 2010 | 13.90 | 14.20 | 13.79 | 14.19 | 23,572 | +0.39(+2.80%) |
May 07, 2010 | 13.89 | 14.07 | 13.04 | 13.81 | 23,637 | -0.44(-3.09%) |
May 06, 2010 | 13.44 | 14.25 | 13.44 | 14.25 | 24,242 | +0.73(+5.43%) |
May 05, 2010 | 13.20 | 13.51 | 13.11 | 13.51 | 22,558 | -0.24(-1.75%) |
May 04, 2010 | 13.81 | 13.92 | 13.39 | 13.75 | 32,625 | -0.19(-1.39%) |
May 03, 2010 | 13.79 | 13.97 | 13.78 | 13.95 | 13,268 | +0.26(+1.90%) |
Apr 30, 2010 | 13.69 | 13.86 | 13.52 | 13.69 | 33,668 | -0.01(-0.10%) |
Apr 29, 2010 | 13.67 | 13.78 | 13.53 | 13.70 | 18,377 | +0.03(+0.24%) |
Apr 28, 2010 | 13.44 | 13.79 | 13.27 | 13.67 | 13,436 | +0.23(+1.69%) |
Apr 27, 2010 | 13.73 | 13.73 | 13.25 | 13.44 | 10,587 | -0.29(-2.09%) |
Apr 26, 2010 | 13.64 | 13.79 | 13.48 | 13.73 | 17,177 | -0.03(-0.19%) |
Apr 23, 2010 | 13.53 | 13.75 | 13.53 | 13.75 | 6,459 | +0.17(+1.23%) |
Apr 22, 2010 | 13.48 | 13.64 | 13.39 | 13.59 | 11,014 | +0.09(+0.69%) |
Apr 21, 2010 | 13.35 | 13.65 | 13.35 | 13.49 | 7,362 | +0.14(+1.05%) |
Apr 20, 2010 | 13.35 | 13.35 | 13.35 | 13.35 | 6,850 | +0.01(+0.05%) |
Apr 19, 2010 | 13.31 | 13.35 | 13.29 | 13.35 | 16,193 | +0.03(+0.25%) |
Apr 16, 2010 | 13.20 | 13.42 | 13.13 | 13.31 | 20,243 | +0.16(+1.22%) |
Apr 15, 2010 | 13.34 | 13.39 | 13.15 | 13.15 | 13,608 | -0.17(-1.30%) |
Apr 14, 2010 | 13.29 | 13.51 | 13.16 | 13.33 | 10,105 | -0.03(-0.20%) |
Apr 13, 2010 | 13.67 | 13.67 | 13.25 | 13.35 | 13,749 | -0.07(-0.50%) |
Apr 12, 2010 | 13.23 | 13.52 | 13.23 | 13.42 | 19,922 | +0.09(+0.65%) |
Apr 09, 2010 | 13.27 | 13.37 | 13.22 | 13.33 | 8,301 | +0.21(+1.58%) |
Apr 08, 2010 | 13.28 | 13.29 | 13.13 | 13.13 | 13,629 | -0.19(-1.45%) |
Apr 07, 2010 | 13.27 | 13.61 | 13.09 | 13.32 | 21,462 | +0.01(+0.05%) |
Apr 06, 2010 | 12.84 | 13.35 | 12.84 | 13.31 | 15,618 | +0.16(+1.22%) |
Apr 05, 2010 | 12.77 | 13.30 | 12.64 | 13.15 | 30,465 | +0.30(+2.34%) |