Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 14.37 | 14.54 | 14.33 | 14.42 | 14,382 | +0.09(+0.62%) |
Jun 29, 2010 | 14.40 | 14.46 | 14.21 | 14.33 | 32,305 | -0.59(-3.95%) |
Jun 25, 2010 | 14.49 | 15.68 | 14.42 | 14.92 | 353,835 | +0.47(+3.24%) |
Jun 24, 2010 | 15.04 | 15.19 | 14.45 | 14.45 | 26,209 | -0.66(-4.40%) |
Jun 23, 2010 | 15.26 | 15.54 | 15.00 | 15.11 | 107,567 | -0.12(-0.79%) |
Jun 22, 2010 | 15.08 | 15.71 | 15.08 | 15.23 | 39,092 | +0.24(+1.60%) |
Jun 21, 2010 | 15.52 | 15.52 | 14.97 | 14.99 | 14,330 | -0.24(-1.58%) |
Jun 18, 2010 | 15.44 | 15.52 | 15.23 | 15.23 | 39,410 | -0.25(-1.64%) |
Jun 17, 2010 | 15.40 | 15.51 | 15.20 | 15.49 | 7,880 | +0.24(+1.58%) |
Jun 16, 2010 | 15.21 | 15.33 | 15.19 | 15.25 | 4,557 | -0.06(-0.41%) |
Jun 15, 2010 | 14.45 | 15.32 | 14.45 | 15.31 | 17,300 | +0.51(+3.46%) |
Jun 14, 2010 | 14.97 | 14.99 | 14.70 | 14.80 | 16,258 | -0.11(-0.72%) |
Jun 11, 2010 | 14.76 | 15.07 | 14.76 | 14.90 | 5,261 | +0.23(+1.60%) |
Jun 10, 2010 | 14.75 | 14.77 | 14.56 | 14.67 | 23,472 | +0.10(+0.70%) |
Jun 09, 2010 | 14.66 | 14.75 | 14.42 | 14.57 | 23,899 | +0.07(+0.48%) |
Jun 08, 2010 | 14.85 | 14.85 | 14.50 | 14.50 | 18,675 | +0.01(+0.04%) |
Jun 07, 2010 | 14.50 | 14.56 | 14.40 | 14.49 | 16,292 | +0.09(+0.66%) |
Jun 04, 2010 | 14.46 | 14.80 | 14.38 | 14.40 | 28,557 | -0.32(-2.19%) |
Jun 03, 2010 | 14.64 | 14.84 | 14.56 | 14.72 | 13,377 | -0.03(-0.17%) |
Jun 02, 2010 | 14.45 | 14.75 | 14.20 | 14.75 | 21,910 | +0.64(+4.53%) |
Jun 01, 2010 | 14.52 | 14.71 | 14.11 | 14.11 | 40,306 | -0.44(-3.04%) |
May 28, 2010 | 14.69 | 14.67 | 14.55 | 14.55 | 16,196 | -0.15(-0.99%) |
May 27, 2010 | 14.75 | 14.82 | 14.59 | 14.69 | 31,166 | +0.24(+1.66%) |
May 26, 2010 | 14.61 | 14.61 | 14.45 | 14.45 | 48,169 | +0.05(+0.35%) |
May 25, 2010 | 14.32 | 14.57 | 14.32 | 14.40 | 25,675 | -0.08(-0.52%) |
May 24, 2010 | 14.55 | 14.91 | 14.47 | 14.48 | 7,426 | -0.04(-0.26%) |
May 21, 2010 | 14.33 | 14.70 | 14.33 | 14.52 | 50,116 | +0.06(+0.44%) |
May 20, 2010 | 15.23 | 15.23 | 14.43 | 14.45 | 14,137 | -1.05(-6.77%) |
May 19, 2010 | 15.38 | 15.65 | 15.23 | 15.50 | 14,457 | +0.15(+0.98%) |
May 18, 2010 | 15.69 | 15.69 | 15.30 | 15.35 | 17,129 | -0.11(-0.73%) |
May 17, 2010 | 15.80 | 15.80 | 15.40 | 15.47 | 5,330 | -0.19(-1.24%) |
May 14, 2010 | 15.94 | 15.94 | 15.65 | 15.66 | 14,421 | -0.48(-2.96%) |
May 13, 2010 | 16.01 | 16.16 | 15.73 | 16.14 | 13,654 | +0.13(+0.78%) |
May 12, 2010 | 15.36 | 16.03 | 15.05 | 16.01 | 27,897 | +0.65(+4.21%) |
May 11, 2010 | 14.99 | 15.39 | 14.61 | 15.37 | 18,823 | +0.65(+4.44%) |
May 10, 2010 | 14.66 | 14.89 | 14.40 | 14.71 | 29,200 | +0.34(+2.36%) |
May 07, 2010 | 14.53 | 14.53 | 14.19 | 14.37 | 18,868 | -0.15(-1.04%) |
May 06, 2010 | 14.61 | 15.06 | 14.05 | 14.52 | 36,616 | -0.13(-0.86%) |
May 05, 2010 | 14.98 | 15.09 | 14.65 | 14.65 | 8,154 | -0.43(-2.87%) |
May 04, 2010 | 15.31 | 15.31 | 14.99 | 15.08 | 12,971 | -0.38(-2.44%) |
May 03, 2010 | 15.38 | 15.46 | 15.09 | 15.46 | 18,612 | +0.10(+0.65%) |
Apr 30, 2010 | 16.04 | 16.04 | 15.24 | 15.36 | 19,600 | -0.60(-3.78%) |
Apr 29, 2010 | 15.77 | 16.02 | 15.77 | 15.96 | 11,197 | +0.25(+1.60%) |
Apr 28, 2010 | 15.76 | 15.76 | 15.62 | 15.71 | 9,489 | +0.23(+1.46%) |
Apr 27, 2010 | 15.65 | 15.71 | 15.41 | 15.49 | 21,928 | -0.45(-2.80%) |
Apr 26, 2010 | 15.64 | 16.14 | 15.64 | 15.93 | 8,398 | +0.26(+1.64%) |
Apr 23, 2010 | 15.31 | 15.79 | 15.31 | 15.67 | 11,698 | +0.03(+0.20%) |
Apr 22, 2010 | 15.14 | 15.64 | 15.14 | 15.64 | 5,936 | +0.35(+2.26%) |
Apr 21, 2010 | 15.24 | 15.32 | 15.13 | 15.30 | 5,849 | +0.03(+0.17%) |
Apr 20, 2010 | 15.14 | 15.28 | 15.08 | 15.27 | 11,930 | +0.21(+1.38%) |
Apr 19, 2010 | 15.15 | 15.23 | 15.03 | 15.06 | 11,553 | -0.11(-0.70%) |
Apr 16, 2010 | 14.94 | 15.21 | 14.86 | 15.17 | 27,437 | +0.23(+1.56%) |
Apr 15, 2010 | 14.93 | 14.96 | 14.86 | 14.94 | 9,141 | +0.01(+0.04%) |
Apr 14, 2010 | 14.93 | 14.95 | 14.84 | 14.93 | 16,413 | +0.01(+0.04%) |
Apr 13, 2010 | 14.46 | 15.05 | 14.46 | 14.93 | 46,660 | +0.41(+2.86%) |
Apr 12, 2010 | 14.72 | 14.72 | 14.47 | 14.51 | 16,548 | -0.14(-0.94%) |
Apr 09, 2010 | 14.71 | 14.75 | 14.60 | 14.65 | 6,368 | -0.12(-0.81%) |
Apr 08, 2010 | 14.74 | 14.79 | 14.70 | 14.77 | 8,800 | -0.03(-0.21%) |
Apr 07, 2010 | 14.72 | 14.83 | 14.62 | 14.80 | 22,447 | +0.03(+0.21%) |
Apr 06, 2010 | 14.76 | 14.93 | 14.75 | 14.77 | 5,860 | -0.11(-0.72%) |
Apr 05, 2010 | 14.81 | 14.97 | 14.74 | 14.88 | 17,352 | +0.08(+0.51%) |