Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 14.26 | 14.80 | 14.20 | 14.26 | 1,734 | -0.06(-0.42%) |
Jun 29, 2010 | 14.73 | 14.73 | 14.25 | 14.32 | 383,662 | -0.74(-4.92%) |
Jun 25, 2010 | 15.06 | 15.13 | 14.33 | 15.06 | 543,670 | +0.53(+3.64%) |
Jun 24, 2010 | 14.56 | 14.75 | 14.50 | 14.53 | 137,521 | -0.06(-0.41%) |
Jun 23, 2010 | 14.26 | 15.04 | 14.22 | 14.59 | 88,666 | +0.33(+2.33%) |
Jun 22, 2010 | 14.26 | 14.64 | 14.21 | 14.26 | 637 | -0.16(-1.10%) |
Jun 21, 2010 | 14.56 | 14.73 | 14.38 | 14.42 | 1,296,447 | +0.03(+0.21%) |
Jun 18, 2010 | 14.39 | 14.66 | 14.20 | 14.39 | 349,293 | +0.21(+1.49%) |
Jun 17, 2010 | 14.35 | 14.35 | 14.08 | 14.17 | 173,313 | -0.12(-0.85%) |
Jun 16, 2010 | 14.35 | 14.50 | 14.24 | 14.29 | 120,490 | -0.15(-1.05%) |
Jun 15, 2010 | 14.45 | 14.74 | 14.24 | 14.45 | 1,107 | -0.21(-1.44%) |
Jun 14, 2010 | 14.80 | 14.97 | 14.54 | 14.66 | 99,172 | +0.05(+0.31%) |
Jun 11, 2010 | 14.47 | 14.61 | 14.31 | 14.61 | 167,640 | +0.04(+0.26%) |
Jun 10, 2010 | 14.57 | 14.59 | 13.66 | 14.57 | 1,029 | +0.97(+7.12%) |
Jun 09, 2010 | 13.64 | 13.98 | 13.52 | 13.61 | 231,256 | +0.05(+0.33%) |
Jun 08, 2010 | 13.66 | 13.73 | 13.40 | 13.56 | 116,034 | -0.02(-0.11%) |
Jun 07, 2010 | 13.92 | 13.92 | 13.46 | 13.58 | 255,368 | -0.31(-2.23%) |
Jun 04, 2010 | 13.89 | 14.83 | 13.86 | 13.89 | 212,625 | -1.07(-7.13%) |
Jun 03, 2010 | 15.04 | 15.19 | 14.56 | 14.95 | 216,275 | -0.17(-1.10%) |
Jun 02, 2010 | 15.12 | 15.30 | 14.75 | 15.12 | 189,130 | -0.10(-0.65%) |
Jun 01, 2010 | 15.22 | 15.46 | 15.16 | 15.22 | 899 | -0.30(-1.95%) |
May 28, 2010 | 15.52 | 15.87 | 15.48 | 15.52 | 261,673 | -0.11(-0.73%) |
May 27, 2010 | 15.58 | 15.88 | 15.37 | 15.63 | 273,520 | +0.26(+1.67%) |
May 26, 2010 | 15.38 | 15.67 | 14.98 | 15.38 | 901 | +0.27(+1.80%) |
May 25, 2010 | 14.79 | 15.21 | 14.76 | 15.10 | 412,138 | +0.13(+0.86%) |
May 24, 2010 | 14.46 | 15.31 | 14.46 | 14.98 | 473,867 | +0.46(+3.18%) |
May 21, 2010 | 14.10 | 14.51 | 14.02 | 14.51 | 338,597 | +0.29(+2.07%) |
May 20, 2010 | 14.20 | 14.58 | 14.14 | 14.22 | 266,284 | -0.13(-0.90%) |
May 19, 2010 | 14.48 | 14.75 | 14.22 | 14.35 | 305,268 | -0.14(-0.99%) |
May 18, 2010 | 14.49 | 14.62 | 14.33 | 14.49 | 341,353 | +0.13(+0.90%) |
May 17, 2010 | 14.68 | 14.79 | 14.13 | 14.36 | 328,226 | -0.21(-1.45%) |
May 14, 2010 | 14.57 | 14.73 | 14.35 | 14.57 | 174,479 | -0.21(-1.43%) |
May 13, 2010 | 14.92 | 15.10 | 14.55 | 14.79 | 254,575 | -0.08(-0.51%) |
May 12, 2010 | 14.21 | 15.03 | 14.18 | 14.86 | 225,617 | +0.69(+4.86%) |
May 11, 2010 | 14.43 | 14.54 | 14.13 | 14.17 | 325,212 | -0.42(-2.90%) |
May 10, 2010 | 14.43 | 14.61 | 14.38 | 14.60 | 473,341 | +0.53(+3.76%) |
May 07, 2010 | 14.12 | 14.21 | 13.82 | 14.07 | 182,208 | -0.05(-0.38%) |
May 06, 2010 | 14.12 | 14.52 | 14.07 | 14.12 | 467,523 | -0.32(-2.20%) |
May 05, 2010 | 14.69 | 14.75 | 14.44 | 14.44 | 636,846 | -0.23(-1.60%) |
May 04, 2010 | 14.83 | 14.92 | 14.57 | 14.67 | 376,653 | -0.26(-1.77%) |
May 03, 2010 | 14.91 | 15.06 | 14.74 | 14.94 | 97,670 | +0.04(+0.25%) |
Apr 30, 2010 | 14.82 | 15.10 | 14.79 | 14.90 | 122,457 | +0.04(+0.25%) |
Apr 29, 2010 | 15.16 | 15.16 | 14.74 | 14.86 | 294,188 | -0.23(-1.50%) |
Apr 28, 2010 | 15.12 | 15.16 | 14.77 | 15.09 | 75,387 | +0.03(+0.20%) |
Apr 27, 2010 | 14.99 | 15.19 | 14.88 | 15.06 | 172,284 | +0.03(+0.20%) |
Apr 26, 2010 | 15.13 | 15.21 | 15.01 | 15.03 | 448,744 | -0.10(-0.65%) |
Apr 23, 2010 | 15.16 | 15.22 | 15.13 | 15.13 | 157,715 | -0.07(-0.45%) |
Apr 22, 2010 | 15.07 | 15.33 | 15.01 | 15.19 | 185,071 | +0.03(+0.20%) |
Apr 21, 2010 | 15.17 | 15.22 | 14.92 | 15.16 | 272,406 | +0.00(+0.00%) |
Apr 20, 2010 | 15.13 | 15.16 | 15.01 | 15.16 | 236,638 | +0.05(+0.30%) |
Apr 19, 2010 | 15.13 | 15.22 | 15.04 | 15.12 | 161,843 | -0.05(-0.35%) |
Apr 16, 2010 | 15.44 | 15.44 | 15.13 | 15.17 | 250,476 | -0.34(-2.19%) |
Apr 15, 2010 | 15.49 | 15.54 | 15.42 | 15.51 | 57,130 | -0.03(-0.19%) |
Apr 14, 2010 | 15.38 | 15.89 | 15.35 | 15.54 | 117,261 | +0.14(+0.88%) |
Apr 13, 2010 | 15.44 | 15.44 | 15.14 | 15.41 | 158,788 | -0.11(-0.73%) |
Apr 12, 2010 | 15.29 | 15.53 | 15.17 | 15.52 | 151,687 | +0.17(+1.13%) |
Apr 09, 2010 | 15.32 | 15.35 | 15.13 | 15.35 | 133,254 | -0.02(-0.15%) |
Apr 08, 2010 | 15.75 | 15.75 | 15.26 | 15.37 | 134,698 | -0.47(-2.96%) |
Apr 07, 2010 | 15.88 | 15.97 | 15.72 | 15.84 | 113,731 | -0.11(-0.71%) |
Apr 06, 2010 | 15.89 | 15.96 | 15.57 | 15.95 | 158,779 | +0.02(+0.10%) |
Apr 05, 2010 | 15.86 | 16.02 | 15.69 | 15.94 | 176,967 | +0.09(+0.57%) |