Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 14.88 | 15.05 | 14.46 | 14.46 | 591,963 | -0.51(-3.43%) |
Jun 29, 2010 | 15.13 | 15.19 | 14.83 | 14.97 | 703,016 | -0.96(-6.04%) |
Jun 25, 2010 | 15.54 | 15.97 | 15.53 | 15.94 | 256,627 | +0.43(+2.79%) |
Jun 24, 2010 | 15.61 | 15.76 | 15.50 | 15.50 | 300,033 | -0.19(-1.22%) |
Jun 23, 2010 | 15.94 | 15.94 | 15.61 | 15.69 | 358,475 | -0.24(-1.52%) |
Jun 22, 2010 | 16.25 | 16.40 | 15.94 | 15.94 | 264,881 | -0.27(-1.68%) |
Jun 21, 2010 | 16.25 | 16.44 | 16.11 | 16.21 | 351,782 | +0.12(+0.78%) |
Jun 18, 2010 | 16.10 | 16.10 | 15.90 | 16.08 | 229,778 | +0.14(+0.87%) |
Jun 17, 2010 | 16.31 | 16.41 | 15.70 | 15.94 | 405,658 | -0.32(-1.99%) |
Jun 16, 2010 | 16.25 | 16.69 | 16.19 | 16.27 | 273,492 | -0.17(-1.03%) |
Jun 15, 2010 | 15.86 | 16.51 | 15.80 | 16.44 | 338,738 | +0.79(+5.02%) |
Jun 14, 2010 | 15.64 | 16.12 | 15.63 | 15.65 | 293,144 | +0.09(+0.59%) |
Jun 11, 2010 | 15.51 | 15.88 | 15.41 | 15.56 | 340,813 | -0.16(-1.02%) |
Jun 10, 2010 | 15.14 | 15.89 | 15.14 | 15.72 | 628,119 | +0.91(+6.15%) |
Jun 09, 2010 | 14.82 | 15.11 | 14.74 | 14.81 | 332,744 | +0.09(+0.59%) |
Jun 08, 2010 | 14.53 | 14.81 | 14.52 | 14.72 | 457,835 | +0.20(+1.41%) |
Jun 07, 2010 | 14.75 | 14.91 | 14.49 | 14.52 | 572,613 | -0.09(-0.65%) |
Jun 04, 2010 | 14.59 | 14.74 | 14.50 | 14.61 | 473,199 | -0.37(-2.48%) |
Jun 03, 2010 | 15.31 | 15.41 | 14.79 | 14.98 | 707,810 | -0.24(-1.58%) |
Jun 02, 2010 | 14.68 | 15.22 | 14.65 | 15.22 | 500,686 | +0.63(+4.30%) |
Jun 01, 2010 | 15.24 | 15.24 | 14.59 | 14.60 | 1,036,316 | -0.75(-4.89%) |
May 28, 2010 | 15.48 | 15.64 | 15.27 | 15.35 | 287,788 | -0.13(-0.85%) |
May 27, 2010 | 14.78 | 15.50 | 14.63 | 15.48 | 671,065 | +1.03(+7.11%) |
May 26, 2010 | 14.86 | 15.16 | 14.40 | 14.45 | 528,858 | -0.23(-1.56%) |
May 25, 2010 | 14.56 | 14.78 | 14.25 | 14.68 | 800,428 | -0.27(-1.78%) |
May 24, 2010 | 15.18 | 15.49 | 14.95 | 14.95 | 279,243 | -0.36(-2.33%) |
May 21, 2010 | 14.51 | 15.35 | 14.51 | 15.30 | 836,084 | +0.71(+4.90%) |
May 20, 2010 | 14.45 | 14.71 | 14.17 | 14.59 | 849,829 | -0.23(-1.53%) |
May 19, 2010 | 15.14 | 15.25 | 14.63 | 14.81 | 580,385 | -0.38(-2.50%) |
May 18, 2010 | 15.67 | 16.08 | 15.10 | 15.19 | 371,983 | -0.31(-2.02%) |
May 17, 2010 | 15.90 | 15.90 | 15.14 | 15.51 | 462,347 | -0.36(-2.30%) |
May 14, 2010 | 15.96 | 15.96 | 15.33 | 15.87 | 936,232 | -0.18(-1.14%) |
May 13, 2010 | 16.49 | 16.66 | 15.93 | 16.05 | 570,013 | -0.52(-3.12%) |
May 12, 2010 | 16.45 | 16.63 | 16.30 | 16.57 | 433,223 | +0.30(+1.84%) |
May 11, 2010 | 16.81 | 16.95 | 16.22 | 16.27 | 740,439 | -0.23(-1.39%) |
May 10, 2010 | 16.33 | 16.61 | 15.94 | 16.50 | 770,876 | +1.32(+8.67%) |
May 07, 2010 | 15.49 | 15.77 | 15.07 | 15.19 | 793,490 | -0.31(-2.02%) |
May 06, 2010 | 15.76 | 16.05 | 14.68 | 15.50 | 772,706 | -0.45(-2.83%) |
May 05, 2010 | 16.08 | 16.42 | 15.71 | 15.95 | 846,785 | -0.58(-3.51%) |
May 04, 2010 | 17.24 | 17.24 | 16.49 | 16.53 | 976,007 | -0.92(-5.28%) |
May 03, 2010 | 17.16 | 17.48 | 17.06 | 17.45 | 873,086 | +0.55(+3.28%) |
Apr 30, 2010 | 16.70 | 17.23 | 16.59 | 16.90 | 974,896 | +0.13(+0.78%) |
Apr 29, 2010 | 17.05 | 17.07 | 16.56 | 16.77 | 825,763 | -0.18(-1.08%) |
Apr 28, 2010 | 16.88 | 17.12 | 16.55 | 16.95 | 528,050 | +0.01(+0.09%) |
Apr 27, 2010 | 17.62 | 17.72 | 16.94 | 16.94 | 669,092 | -0.75(-4.25%) |
Apr 26, 2010 | 18.11 | 18.18 | 17.65 | 17.69 | 272,577 | -0.39(-2.18%) |
Apr 23, 2010 | 17.64 | 18.11 | 17.61 | 18.08 | 342,134 | +0.31(+1.76%) |
Apr 22, 2010 | 17.75 | 17.81 | 17.56 | 17.77 | 365,927 | -0.13(-0.73%) |
Apr 21, 2010 | 18.07 | 18.24 | 17.80 | 17.90 | 418,920 | -0.01(-0.04%) |
Apr 20, 2010 | 17.70 | 18.07 | 17.70 | 17.91 | 276,324 | +0.31(+1.78%) |
Apr 19, 2010 | 17.46 | 17.63 | 17.17 | 17.59 | 608,156 | -0.07(-0.41%) |
Apr 16, 2010 | 17.94 | 17.96 | 17.59 | 17.67 | 714,704 | -0.33(-1.82%) |
Apr 15, 2010 | 17.50 | 18.03 | 17.50 | 17.99 | 772,911 | +0.27(+1.52%) |
Apr 14, 2010 | 17.77 | 17.96 | 17.33 | 17.72 | 969,689 | +0.09(+0.50%) |
Apr 13, 2010 | 17.67 | 17.77 | 17.52 | 17.64 | 428,266 | -0.15(-0.82%) |
Apr 12, 2010 | 18.05 | 18.05 | 17.69 | 17.78 | 788,275 | -0.31(-1.69%) |
Apr 09, 2010 | 18.32 | 18.47 | 18.05 | 18.09 | 161,627 | -0.11(-0.60%) |
Apr 08, 2010 | 18.18 | 18.23 | 17.65 | 18.20 | 474,648 | +0.00(+0.00%) |
Apr 07, 2010 | 18.81 | 19.01 | 18.13 | 18.20 | 871,005 | -0.61(-3.22%) |
Apr 06, 2010 | 18.72 | 18.92 | 18.72 | 18.80 | 350,591 | +0.03(+0.16%) |
Apr 05, 2010 | 18.59 | 18.92 | 18.51 | 18.77 | 323,900 | +0.31(+1.66%) |