Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 14.41 | 14.88 | 14.28 | 14.33 | 9,136 | -0.06(-0.40%) |
Jun 29, 2010 | 15.00 | 15.00 | 14.27 | 14.39 | 1,263 | -0.69(-4.61%) |
Jun 25, 2010 | 15.08 | 15.26 | 14.95 | 15.08 | 5,194,426 | -0.14(-0.93%) |
Jun 24, 2010 | 15.47 | 15.47 | 15.12 | 15.23 | 12,831 | -0.32(-2.07%) |
Jun 23, 2010 | 15.47 | 15.76 | 15.18 | 15.55 | 5,111,556 | +0.10(+0.67%) |
Jun 22, 2010 | 16.13 | 16.13 | 15.44 | 15.45 | 30,213 | -0.61(-3.78%) |
Jun 21, 2010 | 16.11 | 16.20 | 15.97 | 16.05 | 6,527,501 | +0.20(+1.23%) |
Jun 18, 2010 | 15.86 | 15.96 | 15.64 | 15.86 | 3,446,345 | +0.08(+0.54%) |
Jun 17, 2010 | 15.74 | 15.85 | 15.46 | 15.77 | 4,533,782 | +0.05(+0.32%) |
Jun 16, 2010 | 15.71 | 15.89 | 15.56 | 15.72 | 4,278,417 | -0.10(-0.65%) |
Jun 15, 2010 | 15.53 | 15.83 | 15.36 | 15.83 | 7,083,278 | +0.96(+6.43%) |
Jun 14, 2010 | 14.71 | 15.11 | 14.64 | 14.87 | 3,057,572 | +0.35(+2.43%) |
Jun 11, 2010 | 14.34 | 14.59 | 14.24 | 14.52 | 4,085,701 | +0.01(+0.05%) |
Jun 10, 2010 | 14.28 | 14.61 | 14.22 | 14.51 | 9,384 | +0.55(+3.96%) |
Jun 09, 2010 | 14.08 | 14.34 | 13.88 | 13.96 | 4,650,641 | -0.07(-0.47%) |
Jun 08, 2010 | 14.06 | 14.26 | 13.84 | 14.02 | 3,931 | -0.06(-0.41%) |
Jun 07, 2010 | 14.51 | 14.59 | 14.03 | 14.08 | 3,754,093 | -0.35(-2.45%) |
Jun 04, 2010 | 14.43 | 15.02 | 14.33 | 14.43 | 4,172,088 | -0.91(-5.93%) |
Jun 03, 2010 | 14.89 | 15.40 | 14.89 | 15.34 | 7,421,865 | +0.39(+2.62%) |
Jun 02, 2010 | 14.12 | 14.95 | 14.12 | 14.95 | 16,030 | +0.96(+6.89%) |
Jun 01, 2010 | 14.30 | 14.34 | 13.96 | 13.99 | 6,723,684 | -0.31(-2.20%) |
May 28, 2010 | 14.30 | 14.76 | 14.19 | 14.30 | 3,438,206 | -0.31(-2.10%) |
May 27, 2010 | 14.13 | 14.64 | 14.13 | 14.61 | 4,246,064 | +0.82(+5.96%) |
May 26, 2010 | 13.76 | 14.19 | 13.70 | 13.79 | 260 | +0.12(+0.90%) |
May 25, 2010 | 13.47 | 13.68 | 13.02 | 13.66 | 1,865 | -0.23(-1.66%) |
May 24, 2010 | 13.86 | 14.25 | 13.78 | 13.89 | 6,536,664 | -0.01(-0.08%) |
May 21, 2010 | 13.07 | 14.09 | 13.05 | 13.91 | 6,369,730 | +0.63(+4.71%) |
May 20, 2010 | 13.39 | 13.68 | 13.15 | 13.28 | 8,885,516 | -0.44(-3.19%) |
May 19, 2010 | 14.21 | 14.22 | 13.56 | 13.72 | 8,258,968 | -0.59(-4.16%) |
May 18, 2010 | 14.95 | 15.01 | 14.26 | 14.31 | 11,033 | -0.47(-3.19%) |
May 17, 2010 | 15.10 | 15.25 | 14.38 | 14.79 | 5,467,271 | -0.26(-1.73%) |
May 14, 2010 | 15.05 | 15.51 | 14.88 | 15.05 | 4,459,958 | -0.60(-3.83%) |
May 13, 2010 | 15.66 | 15.92 | 15.53 | 15.64 | 3,263,572 | -0.15(-0.95%) |
May 12, 2010 | 15.43 | 15.92 | 15.43 | 15.79 | 3,703,008 | +0.46(+2.98%) |
May 11, 2010 | 15.51 | 15.66 | 15.31 | 15.34 | 299 | -0.18(-1.19%) |
May 10, 2010 | 15.46 | 15.56 | 15.40 | 15.52 | 6,072,026 | +1.29(+9.03%) |
May 07, 2010 | 15.05 | 15.33 | 14.17 | 14.24 | 13,267,964 | -0.97(-6.36%) |
May 06, 2010 | 15.24 | 16.26 | 14.13 | 15.20 | 1,563 | -0.11(-0.71%) |
May 05, 2010 | 15.53 | 15.94 | 15.19 | 15.31 | 6,407,836 | -0.74(-4.63%) |
May 04, 2010 | 16.39 | 16.45 | 15.91 | 16.06 | 4,349,258 | -0.58(-3.51%) |
May 03, 2010 | 16.67 | 16.87 | 16.47 | 16.64 | 4,103,759 | +0.00(+0.02%) |
Apr 30, 2010 | 16.75 | 16.94 | 16.45 | 16.64 | 5,534,243 | -0.28(-1.66%) |
Apr 29, 2010 | 16.92 | 17.10 | 16.68 | 16.92 | 12,682,663 | +1.58(+10.31%) |
Apr 28, 2010 | 15.31 | 15.45 | 15.12 | 15.33 | 4,538,863 | +0.16(+1.04%) |
Apr 27, 2010 | 15.73 | 15.84 | 15.12 | 15.18 | 7,626,732 | -0.61(-3.84%) |
Apr 26, 2010 | 15.83 | 16.06 | 15.71 | 15.78 | 5,073,454 | -0.02(-0.10%) |
Apr 23, 2010 | 15.39 | 15.84 | 15.39 | 15.80 | 3,838,094 | +0.37(+2.41%) |
Apr 22, 2010 | 15.10 | 15.45 | 14.98 | 15.43 | 2,459,192 | +0.20(+1.34%) |
Apr 21, 2010 | 15.26 | 15.33 | 15.16 | 15.22 | 2,751 | -0.07(-0.43%) |
Apr 20, 2010 | 15.15 | 15.35 | 15.14 | 15.29 | 18,823 | +0.26(+1.74%) |
Apr 19, 2010 | 14.64 | 15.07 | 14.64 | 15.03 | 5,073,131 | +0.31(+2.09%) |
Apr 16, 2010 | 14.97 | 15.11 | 14.51 | 14.72 | 5,887,804 | -0.27(-1.79%) |
Apr 15, 2010 | 14.95 | 15.04 | 14.79 | 14.99 | 3,173,561 | +0.00(+0.03%) |
Apr 14, 2010 | 15.00 | 15.03 | 14.89 | 14.98 | 2,840,301 | +0.06(+0.39%) |
Apr 13, 2010 | 14.83 | 15.00 | 14.77 | 14.93 | 2,904,858 | +0.06(+0.39%) |
Apr 12, 2010 | 14.67 | 14.90 | 14.65 | 14.87 | 2,951,110 | +0.21(+1.44%) |
Apr 09, 2010 | 14.57 | 14.77 | 14.44 | 14.66 | 7,056,204 | +0.06(+0.42%) |
Apr 08, 2010 | 14.33 | 14.65 | 14.22 | 14.60 | 4,689,388 | +0.21(+1.49%) |
Apr 07, 2010 | 14.61 | 14.61 | 14.26 | 14.38 | 3,706,971 | -0.22(-1.52%) |
Apr 06, 2010 | 14.67 | 14.77 | 14.46 | 14.60 | 5,564,022 | -0.19(-1.30%) |
Apr 05, 2010 | 15.06 | 15.12 | 14.70 | 14.80 | 6,254,260 | -0.26(-1.71%) |