Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 14.18 | 14.64 | 14.05 | 14.10 | 9,287 | -0.06(-0.40%) |
Jun 29, 2010 | 14.75 | 14.75 | 14.04 | 14.16 | 1,284 | -0.68(-4.61%) |
Jun 25, 2010 | 14.84 | 15.02 | 14.71 | 14.84 | 5,280,068 | -0.14(-0.93%) |
Jun 24, 2010 | 15.22 | 15.22 | 14.87 | 14.98 | 13,042 | -0.32(-2.07%) |
Jun 23, 2010 | 15.22 | 15.50 | 14.93 | 15.30 | 5,195,832 | +0.10(+0.67%) |
Jun 22, 2010 | 15.87 | 15.87 | 15.19 | 15.19 | 30,712 | -0.60(-3.78%) |
Jun 21, 2010 | 15.85 | 15.93 | 15.71 | 15.79 | 6,635,121 | +0.19(+1.23%) |
Jun 18, 2010 | 15.60 | 15.70 | 15.39 | 15.60 | 3,503,166 | +0.08(+0.53%) |
Jun 17, 2010 | 15.48 | 15.60 | 15.21 | 15.52 | 4,608,532 | +0.05(+0.32%) |
Jun 16, 2010 | 15.45 | 15.63 | 15.31 | 15.47 | 4,348,956 | -0.10(-0.65%) |
Jun 15, 2010 | 15.28 | 15.57 | 15.12 | 15.57 | 7,200,062 | +0.94(+6.43%) |
Jun 14, 2010 | 14.47 | 14.87 | 14.41 | 14.63 | 3,107,983 | +0.35(+2.43%) |
Jun 11, 2010 | 14.11 | 14.35 | 14.01 | 14.28 | 4,153,063 | +0.01(+0.05%) |
Jun 10, 2010 | 14.05 | 14.38 | 13.99 | 14.27 | 9,539 | +0.54(+3.96%) |
Jun 09, 2010 | 13.85 | 14.11 | 13.66 | 13.73 | 4,727,318 | -0.06(-0.47%) |
Jun 08, 2010 | 13.83 | 14.03 | 13.62 | 13.79 | 3,996 | -0.06(-0.41%) |
Jun 07, 2010 | 14.27 | 14.36 | 13.80 | 13.85 | 3,815,988 | -0.35(-2.45%) |
Jun 04, 2010 | 14.20 | 14.78 | 14.10 | 14.20 | 4,240,875 | -0.89(-5.93%) |
Jun 03, 2010 | 14.65 | 15.15 | 14.65 | 15.09 | 7,544,231 | +0.39(+2.62%) |
Jun 02, 2010 | 13.89 | 14.71 | 13.89 | 14.71 | 16,294 | +0.95(+6.89%) |
Jun 01, 2010 | 14.07 | 14.10 | 13.74 | 13.76 | 6,834,539 | -0.31(-2.20%) |
May 28, 2010 | 14.07 | 14.52 | 13.96 | 14.07 | 3,494,893 | -0.30(-2.10%) |
May 27, 2010 | 13.90 | 14.40 | 13.90 | 14.37 | 4,316,070 | +0.81(+5.96%) |
May 26, 2010 | 13.53 | 13.96 | 13.48 | 13.56 | 264 | +0.12(+0.90%) |
May 25, 2010 | 13.25 | 13.46 | 12.81 | 13.44 | 1,896 | -0.23(-1.66%) |
May 24, 2010 | 13.63 | 14.02 | 13.55 | 13.67 | 6,644,435 | -0.01(-0.08%) |
May 21, 2010 | 12.85 | 13.86 | 12.84 | 13.68 | 6,474,750 | +0.62(+4.71%) |
May 20, 2010 | 13.17 | 13.46 | 12.94 | 13.07 | 9,032,014 | -0.43(-3.19%) |
May 19, 2010 | 13.98 | 13.99 | 13.34 | 13.50 | 8,395,135 | -0.59(-4.16%) |
May 18, 2010 | 14.71 | 14.77 | 14.03 | 14.08 | 11,215 | -0.46(-3.19%) |
May 17, 2010 | 14.85 | 15.00 | 14.15 | 14.55 | 5,557,411 | -0.26(-1.73%) |
May 14, 2010 | 14.80 | 15.26 | 14.64 | 14.80 | 4,533,490 | -0.59(-3.83%) |
May 13, 2010 | 15.41 | 15.66 | 15.27 | 15.39 | 3,317,379 | -0.15(-0.95%) |
May 12, 2010 | 15.18 | 15.66 | 15.18 | 15.54 | 3,764,061 | +0.45(+2.98%) |
May 11, 2010 | 15.26 | 15.41 | 15.06 | 15.09 | 304 | -0.18(-1.19%) |
May 10, 2010 | 15.21 | 15.30 | 15.15 | 15.27 | 6,172,137 | +1.27(+9.03%) |
May 07, 2010 | 14.81 | 15.08 | 13.94 | 14.01 | 13,486,715 | -0.95(-6.36%) |
May 06, 2010 | 14.99 | 16.00 | 13.90 | 14.96 | 1,588 | -0.11(-0.71%) |
May 05, 2010 | 15.28 | 15.68 | 14.95 | 15.06 | 6,513,483 | -0.73(-4.63%) |
May 04, 2010 | 16.12 | 16.18 | 15.66 | 15.80 | 4,420,965 | -0.57(-3.51%) |
May 03, 2010 | 16.40 | 16.60 | 16.20 | 16.37 | 4,171,418 | +0.00(+0.02%) |
Apr 30, 2010 | 16.48 | 16.66 | 16.19 | 16.37 | 5,625,488 | -0.28(-1.66%) |
Apr 29, 2010 | 16.64 | 16.82 | 16.41 | 16.64 | 12,891,765 | +1.56(+10.31%) |
Apr 28, 2010 | 15.06 | 15.19 | 14.87 | 15.09 | 4,613,696 | +0.15(+1.04%) |
Apr 27, 2010 | 15.47 | 15.58 | 14.88 | 14.93 | 7,752,476 | -0.60(-3.84%) |
Apr 26, 2010 | 15.57 | 15.80 | 15.46 | 15.53 | 5,157,101 | -0.02(-0.10%) |
Apr 23, 2010 | 15.14 | 15.59 | 15.14 | 15.54 | 3,901,374 | +0.37(+2.41%) |
Apr 22, 2010 | 14.86 | 15.20 | 14.73 | 15.18 | 2,499,737 | +0.20(+1.34%) |
Apr 21, 2010 | 15.01 | 15.08 | 14.92 | 14.98 | 2,796 | -0.06(-0.43%) |
Apr 20, 2010 | 14.91 | 15.10 | 14.89 | 15.04 | 19,133 | +0.26(+1.74%) |
Apr 19, 2010 | 14.40 | 14.83 | 14.40 | 14.78 | 5,156,772 | +0.30(+2.09%) |
Apr 16, 2010 | 14.73 | 14.87 | 14.27 | 14.48 | 5,984,877 | -0.26(-1.79%) |
Apr 15, 2010 | 14.70 | 14.80 | 14.55 | 14.75 | 3,225,884 | +0.00(+0.03%) |
Apr 14, 2010 | 14.76 | 14.78 | 14.65 | 14.74 | 2,887,130 | +0.06(+0.39%) |
Apr 13, 2010 | 14.59 | 14.76 | 14.53 | 14.69 | 2,952,751 | +0.06(+0.39%) |
Apr 12, 2010 | 14.43 | 14.65 | 14.41 | 14.63 | 2,999,766 | +0.21(+1.44%) |
Apr 09, 2010 | 14.33 | 14.53 | 14.20 | 14.42 | 7,172,541 | +0.06(+0.42%) |
Apr 08, 2010 | 14.10 | 14.41 | 13.99 | 14.36 | 4,766,703 | +0.21(+1.49%) |
Apr 07, 2010 | 14.38 | 14.38 | 14.02 | 14.15 | 3,768,089 | -0.22(-1.52%) |
Apr 06, 2010 | 14.44 | 14.53 | 14.22 | 14.37 | 5,655,758 | -0.19(-1.30%) |
Apr 05, 2010 | 14.82 | 14.88 | 14.46 | 14.56 | 6,357,375 | -0.25(-1.71%) |