Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 13.57 | 14.03 | 13.52 | 13.83 | 2,616 | +0.17(+1.23%) |
Jun 29, 2010 | 13.96 | 13.96 | 13.56 | 13.66 | 3,471,072 | -0.51(-3.62%) |
Jun 25, 2010 | 14.17 | 14.38 | 14.15 | 14.17 | 4,262,568 | -0.04(-0.31%) |
Jun 24, 2010 | 14.31 | 14.37 | 14.16 | 14.22 | 2,140,870 | -0.14(-0.99%) |
Jun 23, 2010 | 14.35 | 14.42 | 14.07 | 14.36 | 2,819,083 | -0.01(-0.06%) |
Jun 22, 2010 | 14.54 | 14.64 | 14.34 | 14.37 | 2,091,509 | -0.08(-0.55%) |
Jun 21, 2010 | 14.57 | 14.72 | 14.39 | 14.45 | 1,759,822 | +0.02(+0.12%) |
Jun 18, 2010 | 14.43 | 14.56 | 14.39 | 14.43 | 3,323,614 | -0.06(-0.43%) |
Jun 17, 2010 | 14.73 | 14.73 | 14.39 | 14.49 | 2,853,311 | -0.24(-1.62%) |
Jun 16, 2010 | 14.73 | 14.82 | 14.66 | 14.73 | 2,314,214 | -0.13(-0.89%) |
Jun 15, 2010 | 15.07 | 15.08 | 14.83 | 14.86 | 2,835,570 | -0.13(-0.89%) |
Jun 14, 2010 | 14.96 | 15.16 | 14.96 | 15.00 | 1,755,045 | +0.07(+0.47%) |
Jun 11, 2010 | 14.70 | 14.94 | 14.46 | 14.93 | 2,269,919 | +0.39(+2.68%) |
Jun 10, 2010 | 14.37 | 14.54 | 14.32 | 14.54 | 2,339,543 | +0.34(+2.37%) |
Jun 09, 2010 | 14.25 | 14.52 | 14.16 | 14.20 | 2,150,194 | +0.04(+0.25%) |
Jun 08, 2010 | 13.90 | 14.21 | 13.85 | 14.16 | 3,592,978 | +0.22(+1.59%) |
Jun 07, 2010 | 14.02 | 14.42 | 13.94 | 13.94 | 4,329,677 | -0.10(-0.69%) |
Jun 04, 2010 | 14.04 | 14.40 | 13.98 | 14.04 | 3,455,543 | -0.52(-3.59%) |
Jun 03, 2010 | 14.56 | 14.69 | 14.44 | 14.56 | 2,071,677 | +0.03(+0.18%) |
Jun 02, 2010 | 14.30 | 14.54 | 14.26 | 14.54 | 2,607,714 | +0.27(+1.86%) |
Jun 01, 2010 | 14.59 | 14.63 | 14.27 | 14.27 | 2,618,215 | -0.48(-3.24%) |
May 28, 2010 | 14.75 | 14.85 | 14.63 | 14.75 | 1,827,346 | -0.04(-0.24%) |
May 27, 2010 | 14.46 | 14.79 | 14.45 | 14.78 | 2,034,463 | +0.55(+3.86%) |
May 26, 2010 | 14.09 | 14.46 | 14.09 | 14.23 | 48,799 | +0.25(+1.77%) |
May 25, 2010 | 14.09 | 14.16 | 13.72 | 13.99 | 5,161,697 | -0.47(-3.25%) |
May 24, 2010 | 14.38 | 14.62 | 14.31 | 14.46 | 3,494,095 | +0.03(+0.18%) |
May 21, 2010 | 14.22 | 14.50 | 14.02 | 14.43 | 6,297,081 | -0.12(-0.79%) |
May 20, 2010 | 14.79 | 14.84 | 14.51 | 14.54 | 4,388,352 | -0.82(-5.36%) |
May 19, 2010 | 15.65 | 15.70 | 15.26 | 15.37 | 3,479,174 | -0.35(-2.20%) |
May 18, 2010 | 15.94 | 16.15 | 15.70 | 15.71 | 112 | -0.11(-0.67%) |
May 17, 2010 | 15.76 | 16.04 | 15.60 | 15.82 | 2,896,841 | +0.06(+0.39%) |
May 14, 2010 | 15.76 | 16.07 | 15.72 | 15.76 | 3,591,811 | -0.21(-1.33%) |
May 13, 2010 | 16.04 | 16.29 | 15.96 | 15.97 | 2,018,503 | -0.06(-0.39%) |
May 12, 2010 | 16.08 | 16.22 | 15.85 | 16.03 | 2,759,159 | +0.55(+3.54%) |
May 11, 2010 | 15.42 | 15.61 | 15.39 | 15.48 | 4,038,908 | +0.07(+0.46%) |
May 10, 2010 | 15.31 | 15.41 | 15.29 | 15.41 | 5,408,741 | +0.62(+4.19%) |
May 07, 2010 | 15.63 | 15.69 | 14.73 | 14.79 | 6,834,865 | -0.62(-4.02%) |
May 06, 2010 | 16.01 | 16.24 | 14.79 | 15.41 | 4,412,431 | -0.67(-4.18%) |
May 05, 2010 | 16.28 | 16.28 | 15.97 | 16.08 | 2,590,779 | -0.12(-0.77%) |
May 04, 2010 | 16.32 | 16.41 | 16.17 | 16.21 | 2,537,470 | -0.26(-1.56%) |
May 03, 2010 | 16.25 | 16.67 | 16.24 | 16.47 | 2,425,644 | +0.29(+1.81%) |
Apr 30, 2010 | 16.38 | 16.52 | 16.17 | 16.17 | 2,310,371 | -0.25(-1.51%) |
Apr 29, 2010 | 16.19 | 16.70 | 16.19 | 16.42 | 2,593,240 | +0.32(+1.98%) |
Apr 28, 2010 | 16.14 | 16.20 | 15.94 | 16.10 | 2,210,150 | +0.04(+0.28%) |
Apr 27, 2010 | 16.21 | 16.36 | 16.05 | 16.06 | 2,582,785 | -0.24(-1.47%) |
Apr 26, 2010 | 16.14 | 16.35 | 16.14 | 16.30 | 2,431,156 | +0.06(+0.38%) |
Apr 23, 2010 | 16.14 | 16.37 | 16.11 | 16.24 | 2,373,684 | +0.03(+0.16%) |
Apr 22, 2010 | 15.93 | 16.21 | 15.78 | 16.21 | 2,862,979 | +0.04(+0.22%) |
Apr 21, 2010 | 16.07 | 16.25 | 16.04 | 16.17 | 9,788 | +0.05(+0.33%) |
Apr 20, 2010 | 15.62 | 16.33 | 15.59 | 16.12 | 4,636,784 | +0.55(+3.52%) |
Apr 19, 2010 | 15.07 | 15.70 | 15.02 | 15.57 | 3,709,041 | +0.50(+3.35%) |
Apr 16, 2010 | 15.23 | 15.33 | 14.93 | 15.07 | 2,366,085 | -0.23(-1.50%) |
Apr 15, 2010 | 15.26 | 15.44 | 15.18 | 15.30 | 1,994,122 | +0.02(+0.12%) |
Apr 14, 2010 | 15.09 | 15.28 | 15.02 | 15.28 | 2,283,688 | +0.17(+1.11%) |
Apr 13, 2010 | 15.13 | 15.18 | 14.95 | 15.11 | 2,642,420 | -0.07(-0.47%) |
Apr 12, 2010 | 14.58 | 15.25 | 14.41 | 15.18 | 4,431,748 | +0.64(+4.38%) |
Apr 09, 2010 | 14.15 | 14.64 | 14.12 | 14.54 | 5,554,963 | -0.37(-2.49%) |
Apr 08, 2010 | 14.92 | 15.05 | 14.85 | 14.92 | 2,503,405 | +0.01(+0.06%) |
Apr 07, 2010 | 14.96 | 15.16 | 14.90 | 14.91 | 1,872,511 | -0.14(-0.94%) |
Apr 06, 2010 | 14.82 | 15.06 | 14.70 | 15.05 | 1,683,046 | +0.30(+2.04%) |
Apr 05, 2010 | 14.62 | 14.80 | 14.54 | 14.75 | 929,874 | +0.14(+0.97%) |