Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 14.60 | 14.60 | 14.43 | 14.45 | 1,635 | -0.15(-1.03%) |
Jun 29, 2010 | 14.61 | 14.95 | 14.48 | 14.60 | 1,588 | -0.35(-2.34%) |
Jun 25, 2010 | 14.70 | 14.95 | 14.68 | 14.95 | 2,776 | +0.25(+1.70%) |
Jun 24, 2010 | 14.81 | 14.81 | 14.70 | 14.70 | 2,280 | -0.40(-2.65%) |
Jun 23, 2010 | 14.80 | 15.10 | 14.80 | 15.10 | 1,835 | +0.33(+2.23%) |
Jun 22, 2010 | 14.85 | 15.05 | 14.77 | 14.77 | 1,554 | -0.03(-0.20%) |
Jun 21, 2010 | 14.80 | 14.80 | 14.80 | 14.80 | 866 | +0.15(+1.02%) |
Jun 18, 2010 | 15.10 | 15.10 | 14.65 | 14.65 | 1,075 | -0.15(-1.01%) |
Jun 17, 2010 | 14.90 | 14.90 | 14.80 | 14.80 | 312 | -0.07(-0.47%) |
Jun 16, 2010 | 14.87 | 14.90 | 14.87 | 14.87 | 610 | -0.03(-0.20%) |
Jun 15, 2010 | 14.86 | 14.90 | 14.86 | 14.90 | 2,018 | +0.59(+4.12%) |
Jun 11, 2010 | 14.31 | 14.31 | 14.31 | 0 | -0.14(-0.97%) | |
Jun 10, 2010 | 14.32 | 14.45 | 14.32 | 14.45 | 1,374 | +0.20(+1.40%) |
Jun 09, 2010 | 14.09 | 14.25 | 14.09 | 14.25 | 2,895 | +0.50(+3.64%) |
Jun 08, 2010 | 13.70 | 13.75 | 13.70 | 13.75 | 1,066 | -0.09(-0.65%) |
Jun 07, 2010 | 14.10 | 14.10 | 13.84 | 13.84 | 1,347 | -0.13(-0.93%) |
Jun 04, 2010 | 14.40 | 14.45 | 13.97 | 13.97 | 1,077 | -0.12(-0.85%) |
Jun 03, 2010 | 14.15 | 14.15 | 14.09 | 14.09 | 873 | +0.09(+0.64%) |
Jun 02, 2010 | 13.94 | 14.00 | 13.91 | 14.00 | 3,169 | +0.00(+0.00%) |
Jun 01, 2010 | 13.99 | 14.00 | 13.99 | 14.00 | 519 | +0.38(+2.79%) |
May 28, 2010 | 13.73 | 13.77 | 13.62 | 13.62 | 1,244 | -0.11(-0.80%) |
May 27, 2010 | 13.50 | 13.73 | 13.50 | 13.73 | 4,134 | +0.53(+4.02%) |
May 26, 2010 | 13.50 | 13.50 | 13.20 | 13.20 | 810 | +0.10(+0.76%) |
May 25, 2010 | 13.05 | 13.10 | 13.05 | 13.10 | 534 | -0.35(-2.60%) |
May 24, 2010 | 13.43 | 13.51 | 13.41 | 13.45 | 2,319 | +0.11(+0.82%) |
May 21, 2010 | 13.15 | 13.66 | 13.15 | 13.34 | 2,951 | -0.01(-0.07%) |
May 20, 2010 | 13.42 | 13.75 | 13.35 | 13.35 | 1,113 | -0.40(-2.91%) |
May 19, 2010 | 14.05 | 14.05 | 13.75 | 13.75 | 761 | -0.05(-0.36%) |
May 18, 2010 | 14.05 | 14.10 | 13.80 | 13.80 | 1,068 | -0.20(-1.43%) |
May 17, 2010 | 14.01 | 14.01 | 14.00 | 14.00 | 504 | +0.07(+0.50%) |
May 14, 2010 | 14.07 | 14.15 | 13.93 | 13.93 | 3,134 | -0.22(-1.55%) |
May 13, 2010 | 14.45 | 14.45 | 14.15 | 14.15 | 516 | -0.27(-1.87%) |
May 12, 2010 | 14.38 | 14.69 | 14.38 | 14.42 | 1,614 | -0.05(-0.35%) |
May 11, 2010 | 14.47 | 14.47 | 14.47 | 14.47 | 200 | +0.27(+1.90%) |
May 10, 2010 | 14.38 | 14.38 | 14.20 | 14.20 | 4,910 | +0.71(+5.26%) |
May 07, 2010 | 13.71 | 13.71 | 13.37 | 13.49 | 483 | -0.50(-3.57%) |
May 06, 2010 | 14.80 | 14.80 | 13.99 | 13.99 | 1,936 | -0.81(-5.47%) |
May 05, 2010 | 15.02 | 15.02 | 14.80 | 14.80 | 1,348 | -0.30(-1.99%) |
May 04, 2010 | 15.29 | 15.44 | 15.10 | 15.10 | 1,530 | -0.10(-0.66%) |
May 03, 2010 | 15.23 | 15.56 | 15.20 | 15.20 | 1,012 | -0.04(-0.26%) |
Apr 30, 2010 | 15.25 | 15.25 | 15.24 | 15.24 | 666 | -0.11(-0.72%) |
Apr 29, 2010 | 15.33 | 15.35 | 15.33 | 15.35 | 1,119 | +0.32(+2.13%) |
Apr 28, 2010 | 15.18 | 15.18 | 15.03 | 15.03 | 639 | -0.59(-3.78%) |
Apr 27, 2010 | 15.47 | 15.63 | 15.38 | 15.62 | 1,107 | -0.19(-1.20%) |
Apr 26, 2010 | 15.83 | 16.07 | 15.81 | 15.81 | 967 | -0.29(-1.80%) |
Apr 23, 2010 | 15.83 | 16.10 | 15.83 | 16.10 | 733 | +0.36(+2.29%) |
Apr 22, 2010 | 15.57 | 15.90 | 15.56 | 15.74 | 2,838 | +0.19(+1.22%) |
Apr 21, 2010 | 15.61 | 15.64 | 15.55 | 15.55 | 611 | +0.10(+0.65%) |
Apr 20, 2010 | 15.39 | 15.50 | 15.39 | 15.45 | 2,548 | +0.92(+6.33%) |
Apr 19, 2010 | 14.51 | 14.83 | 14.51 | 14.53 | 8,184 | +0.03(+0.21%) |
Apr 16, 2010 | 14.50 | 14.50 | 14.50 | 14.50 | 583 | -0.27(-1.83%) |
Apr 15, 2010 | 14.71 | 14.96 | 14.71 | 14.77 | 1,328 | -0.25(-1.66%) |
Apr 14, 2010 | 15.15 | 15.15 | 14.90 | 15.02 | 918 | -0.19(-1.25%) |
Apr 13, 2010 | 15.14 | 15.21 | 15.09 | 15.21 | 4,324 | +0.03(+0.20%) |
Apr 12, 2010 | 15.06 | 15.18 | 15.06 | 15.18 | 1,270 | -0.12(-0.78%) |
Apr 09, 2010 | 15.01 | 15.30 | 15.01 | 15.30 | 311 | +0.45(+3.03%) |
Apr 08, 2010 | 15.14 | 15.14 | 14.85 | 14.85 | 220 | -0.35(-2.30%) |
Apr 07, 2010 | 14.90 | 15.20 | 14.90 | 15.20 | 717 | +0.20(+1.33%) |
Apr 06, 2010 | 14.80 | 15.10 | 14.80 | 15.00 | 3,672 | -0.05(-0.33%) |
Apr 05, 2010 | 14.95 | 15.05 | 14.88 | 15.05 | 2,774 | +0.17(+1.14%) |