Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 13.63 | 13.95 | 13.51 | 13.58 | 356,366 | -0.20(-1.48%) |
Jun 29, 2010 | 14.06 | 14.12 | 13.70 | 13.78 | 339,244 | -0.61(-4.22%) |
Jun 25, 2010 | 14.15 | 14.53 | 14.14 | 14.39 | 392,425 | +0.28(+1.97%) |
Jun 24, 2010 | 14.28 | 14.56 | 14.10 | 14.11 | 180,940 | -0.26(-1.78%) |
Jun 23, 2010 | 14.66 | 14.76 | 14.36 | 14.37 | 175,473 | -0.29(-2.01%) |
Jun 22, 2010 | 15.01 | 15.30 | 14.63 | 14.66 | 281,112 | -0.33(-2.23%) |
Jun 21, 2010 | 15.23 | 15.25 | 14.95 | 15.00 | 151,713 | -0.06(-0.41%) |
Jun 18, 2010 | 15.13 | 15.19 | 14.80 | 15.06 | 344,360 | +0.01(+0.04%) |
Jun 17, 2010 | 14.96 | 15.07 | 14.86 | 15.05 | 93,644 | +0.07(+0.45%) |
Jun 16, 2010 | 14.71 | 15.11 | 14.71 | 14.99 | 146,597 | +0.14(+0.96%) |
Jun 15, 2010 | 14.62 | 14.88 | 14.61 | 14.84 | 225,399 | +0.29(+2.03%) |
Jun 14, 2010 | 14.64 | 14.77 | 14.40 | 14.55 | 263,880 | +0.01(+0.08%) |
Jun 11, 2010 | 14.43 | 14.75 | 14.27 | 14.54 | 229,334 | -0.10(-0.66%) |
Jun 10, 2010 | 14.48 | 14.79 | 14.23 | 14.63 | 263,994 | +0.36(+2.50%) |
Jun 09, 2010 | 14.53 | 14.56 | 14.14 | 14.28 | 322,749 | -0.26(-1.76%) |
Jun 08, 2010 | 14.49 | 14.68 | 14.19 | 14.53 | 243,669 | +0.07(+0.46%) |
Jun 07, 2010 | 14.24 | 14.64 | 14.10 | 14.47 | 404,835 | +0.35(+2.46%) |
Jun 04, 2010 | 14.91 | 14.91 | 14.06 | 14.12 | 415,292 | -1.15(-7.56%) |
Jun 03, 2010 | 15.04 | 15.38 | 14.93 | 15.27 | 170,905 | +0.19(+1.26%) |
Jun 02, 2010 | 14.77 | 15.21 | 14.58 | 15.08 | 272,583 | +0.41(+2.83%) |
Jun 01, 2010 | 14.91 | 15.28 | 14.67 | 14.67 | 326,443 | -0.43(-2.82%) |
May 28, 2010 | 15.52 | 15.42 | 14.96 | 15.09 | 296,338 | -0.43(-2.75%) |
May 27, 2010 | 15.38 | 15.58 | 15.10 | 15.52 | 270,699 | +0.43(+2.86%) |
May 26, 2010 | 15.14 | 15.42 | 15.05 | 15.09 | 312,727 | +0.03(+0.22%) |
May 25, 2010 | 14.87 | 15.14 | 14.66 | 15.05 | 327,470 | -0.02(-0.15%) |
May 24, 2010 | 15.56 | 15.65 | 15.03 | 15.08 | 195,583 | -0.52(-3.31%) |
May 21, 2010 | 15.31 | 15.84 | 15.05 | 15.59 | 381,358 | +0.20(+1.31%) |
May 20, 2010 | 15.53 | 16.19 | 15.37 | 15.39 | 600,613 | -0.89(-5.48%) |
May 19, 2010 | 16.38 | 16.60 | 16.00 | 16.28 | 257,331 | -0.19(-1.16%) |
May 18, 2010 | 16.90 | 16.99 | 16.43 | 16.47 | 308,158 | -0.25(-1.48%) |
May 17, 2010 | 16.75 | 16.95 | 16.33 | 16.72 | 285,150 | +0.06(+0.37%) |
May 14, 2010 | 16.76 | 16.81 | 16.30 | 16.66 | 236,244 | -0.31(-1.82%) |
May 13, 2010 | 16.78 | 16.98 | 16.70 | 16.97 | 310,185 | +0.20(+1.17%) |
May 12, 2010 | 16.29 | 16.90 | 16.21 | 16.77 | 350,824 | +0.48(+2.92%) |
May 11, 2010 | 16.57 | 16.79 | 15.70 | 16.29 | 383,729 | +0.31(+1.93%) |
May 10, 2010 | 15.75 | 16.31 | 15.67 | 15.98 | 545,282 | +0.75(+4.89%) |
May 07, 2010 | 15.42 | 15.70 | 15.00 | 15.24 | 470,331 | -0.20(-1.27%) |
May 06, 2010 | 15.82 | 16.26 | 14.63 | 15.44 | 501,943 | -0.56(-3.47%) |
May 05, 2010 | 16.09 | 16.20 | 15.67 | 15.99 | 377,904 | -0.08(-0.52%) |
May 04, 2010 | 16.44 | 16.50 | 15.89 | 16.07 | 625,406 | -0.49(-2.98%) |
May 03, 2010 | 16.43 | 16.69 | 16.13 | 16.57 | 337,597 | +0.29(+1.76%) |
Apr 30, 2010 | 17.36 | 17.38 | 16.26 | 16.28 | 464,588 | -1.08(-6.20%) |
Apr 29, 2010 | 16.58 | 17.36 | 16.44 | 17.36 | 230,592 | +0.90(+5.45%) |
Apr 28, 2010 | 16.43 | 16.98 | 16.40 | 16.46 | 256,413 | +0.09(+0.55%) |
Apr 27, 2010 | 16.77 | 16.94 | 16.37 | 16.37 | 520,185 | -0.49(-2.89%) |
Apr 26, 2010 | 17.61 | 17.61 | 16.50 | 16.86 | 642,705 | -0.82(-4.66%) |
Apr 23, 2010 | 17.64 | 17.94 | 17.56 | 17.68 | 299,523 | +0.00(+0.00%) |
Apr 22, 2010 | 16.93 | 17.82 | 16.87 | 17.68 | 544,716 | +0.56(+3.24%) |
Apr 21, 2010 | 16.76 | 17.23 | 16.68 | 17.13 | 701,580 | +0.31(+1.83%) |
Apr 20, 2010 | 16.78 | 16.90 | 16.64 | 16.82 | 221,628 | +0.07(+0.44%) |
Apr 19, 2010 | 16.41 | 16.81 | 16.28 | 16.75 | 246,047 | +0.21(+1.25%) |
Apr 16, 2010 | 16.92 | 16.92 | 16.27 | 16.54 | 362,799 | -0.30(-1.76%) |
Apr 15, 2010 | 16.75 | 17.18 | 16.65 | 16.84 | 370,352 | +0.02(+0.10%) |
Apr 14, 2010 | 16.43 | 16.82 | 16.39 | 16.82 | 240,282 | +0.41(+2.53%) |
Apr 13, 2010 | 16.18 | 16.41 | 16.12 | 16.41 | 237,150 | +0.15(+0.90%) |
Apr 12, 2010 | 16.15 | 16.26 | 16.13 | 16.26 | 201,074 | +0.07(+0.45%) |
Apr 09, 2010 | 15.86 | 16.22 | 15.83 | 16.19 | 218,213 | +0.34(+2.16%) |
Apr 08, 2010 | 15.62 | 15.97 | 15.62 | 15.84 | 203,307 | +0.15(+0.96%) |
Apr 07, 2010 | 15.60 | 16.06 | 15.59 | 15.69 | 296,803 | +0.02(+0.14%) |
Apr 06, 2010 | 15.14 | 16.07 | 15.09 | 15.67 | 829,280 | +0.43(+2.83%) |
Apr 05, 2010 | 15.13 | 15.24 | 15.02 | 15.24 | 228,316 | +0.21(+1.42%) |