Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 14.44 | 14.46 | 13.80 | 13.86 | 397 | -0.44(-3.09%) |
Jun 29, 2010 | 14.66 | 14.72 | 14.19 | 14.30 | 1,970,904 | -0.90(-5.93%) |
Jun 25, 2010 | 15.20 | 15.29 | 14.74 | 15.20 | 5,184,464 | +0.37(+2.52%) |
Jun 24, 2010 | 15.20 | 15.20 | 14.78 | 14.83 | 1,085,848 | -0.47(-3.07%) |
Jun 23, 2010 | 15.15 | 15.50 | 14.90 | 15.30 | 1,082,886 | +0.06(+0.39%) |
Jun 22, 2010 | 15.61 | 15.94 | 15.22 | 15.24 | 991,857 | -0.36(-2.32%) |
Jun 21, 2010 | 15.99 | 16.17 | 15.48 | 15.60 | 940,645 | -0.09(-0.54%) |
Jun 18, 2010 | 15.69 | 15.92 | 15.57 | 15.69 | 796,113 | +0.01(+0.03%) |
Jun 17, 2010 | 15.67 | 15.75 | 15.41 | 15.68 | 1,137,791 | +0.05(+0.34%) |
Jun 16, 2010 | 15.94 | 16.01 | 15.55 | 15.63 | 1,900,849 | -0.44(-2.72%) |
Jun 15, 2010 | 15.49 | 16.12 | 15.49 | 16.07 | 1,991,813 | +0.67(+4.33%) |
Jun 14, 2010 | 15.43 | 15.77 | 15.29 | 15.40 | 1,755,222 | +0.12(+0.77%) |
Jun 11, 2010 | 14.63 | 15.30 | 14.63 | 15.28 | 1,302,596 | +0.41(+2.72%) |
Jun 10, 2010 | 14.66 | 14.89 | 14.51 | 14.88 | 764,171 | +0.57(+3.95%) |
Jun 09, 2010 | 14.34 | 14.91 | 14.25 | 14.31 | 1,534,693 | +0.14(+1.02%) |
Jun 08, 2010 | 13.90 | 14.28 | 13.83 | 14.17 | 1,539,072 | +0.32(+2.31%) |
Jun 07, 2010 | 14.66 | 14.66 | 13.80 | 13.85 | 1,298,399 | -0.71(-4.91%) |
Jun 04, 2010 | 14.56 | 15.17 | 14.49 | 14.56 | 1,004,265 | -0.88(-5.70%) |
Jun 03, 2010 | 15.37 | 15.72 | 15.20 | 15.44 | 1,226,653 | -0.06(-0.41%) |
Jun 02, 2010 | 15.00 | 15.51 | 14.92 | 15.51 | 1,096,992 | +0.60(+4.01%) |
Jun 01, 2010 | 15.13 | 15.49 | 14.91 | 14.91 | 1,217,208 | -0.44(-2.88%) |
May 28, 2010 | 15.35 | 15.77 | 15.23 | 15.35 | 1,597,042 | -0.22(-1.44%) |
May 27, 2010 | 15.40 | 15.59 | 15.27 | 15.58 | 1,540,076 | +0.67(+4.47%) |
May 26, 2010 | 15.13 | 15.50 | 14.79 | 14.91 | 1,836,068 | -0.13(-0.85%) |
May 25, 2010 | 14.58 | 15.07 | 14.29 | 15.04 | 2,029,618 | -0.10(-0.67%) |
May 24, 2010 | 15.40 | 15.51 | 15.11 | 15.14 | 1,464,762 | -0.15(-1.01%) |
May 21, 2010 | 14.55 | 15.44 | 14.47 | 15.29 | 1,828,833 | +0.42(+2.83%) |
May 20, 2010 | 14.96 | 15.31 | 14.87 | 14.87 | 2,312,734 | -1.05(-6.57%) |
May 19, 2010 | 16.76 | 16.76 | 15.71 | 15.92 | 2,650,839 | -0.79(-4.75%) |
May 18, 2010 | 17.27 | 17.30 | 16.55 | 16.71 | 44,066 | -0.29(-1.69%) |
May 17, 2010 | 17.42 | 17.56 | 16.48 | 17.00 | 1,546,462 | -0.35(-1.99%) |
May 14, 2010 | 17.34 | 18.01 | 17.13 | 17.34 | 1,882,535 | -0.83(-4.56%) |
May 13, 2010 | 18.12 | 18.52 | 18.04 | 18.17 | 1,675,919 | -0.05(-0.26%) |
May 12, 2010 | 17.50 | 18.38 | 17.50 | 18.22 | 1,407,451 | +0.80(+4.60%) |
May 11, 2010 | 17.63 | 17.87 | 17.34 | 17.42 | 1,496,258 | +0.27(+1.58%) |
May 10, 2010 | 16.89 | 17.15 | 16.87 | 17.15 | 1,471,300 | +1.16(+7.24%) |
May 07, 2010 | 16.42 | 16.56 | 15.79 | 15.99 | 2,125,988 | -0.45(-2.75%) |
May 06, 2010 | 17.12 | 17.67 | 15.40 | 16.44 | 2,107,145 | -0.71(-4.15%) |
May 05, 2010 | 17.34 | 17.61 | 17.15 | 17.15 | 2,261,055 | -0.47(-2.68%) |
May 04, 2010 | 18.39 | 18.39 | 17.61 | 17.62 | 1,862,189 | -1.12(-5.98%) |
May 03, 2010 | 18.83 | 18.95 | 18.56 | 18.74 | 2,161,805 | +0.06(+0.34%) |
Apr 30, 2010 | 18.93 | 19.06 | 18.47 | 18.68 | 3,146,165 | -0.21(-1.10%) |
Apr 29, 2010 | 18.61 | 19.06 | 18.05 | 18.89 | 3,722,898 | +1.75(+10.19%) |
Apr 28, 2010 | 17.22 | 17.35 | 17.03 | 17.14 | 1,063,413 | +0.08(+0.50%) |
Apr 27, 2010 | 17.42 | 17.61 | 17.01 | 17.06 | 1,165,799 | -0.48(-2.76%) |
Apr 26, 2010 | 17.76 | 18.01 | 17.48 | 17.54 | 993,431 | -0.24(-1.37%) |
Apr 23, 2010 | 17.53 | 17.81 | 17.36 | 17.78 | 1,007,203 | +0.23(+1.30%) |
Apr 22, 2010 | 17.11 | 17.58 | 16.88 | 17.56 | 1,179,000 | +0.27(+1.54%) |
Apr 21, 2010 | 16.85 | 17.34 | 16.85 | 17.29 | 1,422,907 | +0.42(+2.49%) |
Apr 20, 2010 | 16.82 | 17.13 | 16.73 | 16.87 | 1,020,487 | +0.17(+1.02%) |
Apr 19, 2010 | 16.79 | 17.03 | 16.54 | 16.70 | 990,414 | -0.15(-0.91%) |
Apr 16, 2010 | 17.02 | 17.11 | 16.83 | 16.85 | 1,876,013 | -0.28(-1.64%) |
Apr 15, 2010 | 16.74 | 17.28 | 16.68 | 17.14 | 1,308,600 | +0.39(+2.31%) |
Apr 14, 2010 | 16.59 | 16.78 | 16.52 | 16.75 | 667,784 | +0.27(+1.61%) |
Apr 13, 2010 | 16.39 | 16.50 | 16.28 | 16.48 | 461,750 | +0.02(+0.10%) |
Apr 12, 2010 | 16.46 | 16.55 | 16.36 | 16.47 | 585,731 | +0.01(+0.03%) |
Apr 09, 2010 | 16.27 | 16.46 | 16.19 | 16.46 | 788,263 | +0.19(+1.18%) |
Apr 08, 2010 | 16.24 | 16.35 | 16.17 | 16.27 | 1,055,307 | -0.09(-0.55%) |
Apr 07, 2010 | 16.33 | 16.46 | 16.27 | 16.36 | 1,809,649 | +0.03(+0.19%) |
Apr 06, 2010 | 16.33 | 16.52 | 16.30 | 16.33 | 823,191 | -0.05(-0.29%) |
Apr 05, 2010 | 16.25 | 16.46 | 16.24 | 16.38 | 657,113 | +0.21(+1.28%) |