Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 13.47 | 13.71 | 13.43 | 13.46 | 1,361 | -0.06(-0.47%) |
Jun 29, 2010 | 13.52 | 13.99 | 13.51 | 13.52 | 1,523 | -0.91(-6.28%) |
Jun 25, 2010 | 14.43 | 14.62 | 14.33 | 14.43 | 6,077,640 | +0.28(+1.95%) |
Jun 24, 2010 | 14.25 | 14.52 | 14.13 | 14.15 | 4,742,965 | -0.20(-1.37%) |
Jun 23, 2010 | 14.02 | 14.43 | 13.95 | 14.35 | 5,453,353 | +0.15(+1.05%) |
Jun 22, 2010 | 14.25 | 14.50 | 14.17 | 14.20 | 3,668,519 | -0.04(-0.28%) |
Jun 21, 2010 | 14.86 | 14.86 | 14.10 | 14.24 | 7,087,495 | -0.49(-3.32%) |
Jun 18, 2010 | 14.73 | 14.88 | 14.63 | 14.73 | 10,370,209 | +0.25(+1.74%) |
Jun 17, 2010 | 14.13 | 14.55 | 14.13 | 14.47 | 208,803 | +0.54(+3.90%) |
Jun 16, 2010 | 13.80 | 14.06 | 13.80 | 13.93 | 253 | +0.02(+0.17%) |
Jun 15, 2010 | 13.66 | 13.93 | 13.57 | 13.91 | 3,700,150 | +0.39(+2.85%) |
Jun 14, 2010 | 13.77 | 13.81 | 13.49 | 13.52 | 4,359,187 | -0.23(-1.66%) |
Jun 11, 2010 | 13.74 | 13.91 | 13.66 | 13.75 | 4,121,047 | +0.02(+0.17%) |
Jun 10, 2010 | 13.57 | 13.85 | 13.56 | 13.73 | 6,036,048 | +0.17(+1.22%) |
Jun 09, 2010 | 13.71 | 13.95 | 13.48 | 13.56 | 7,026,100 | -0.17(-1.21%) |
Jun 08, 2010 | 13.66 | 13.99 | 13.57 | 13.73 | 126 | +0.22(+1.63%) |
Jun 07, 2010 | 13.27 | 13.82 | 13.13 | 13.51 | 7,543,641 | +0.24(+1.78%) |
Jun 04, 2010 | 13.27 | 13.59 | 13.18 | 13.27 | 5,358,107 | -0.25(-1.86%) |
Jun 03, 2010 | 13.64 | 13.72 | 13.34 | 13.52 | 4,072,561 | -0.18(-1.32%) |
Jun 02, 2010 | 13.54 | 13.71 | 13.39 | 13.70 | 4,458,696 | +0.19(+1.40%) |
Jun 01, 2010 | 13.77 | 13.91 | 13.50 | 13.51 | 7,680,313 | -0.04(-0.29%) |
May 28, 2010 | 13.55 | 13.65 | 13.39 | 13.55 | 5,281,801 | -0.07(-0.52%) |
May 27, 2010 | 13.49 | 13.80 | 13.44 | 13.62 | 5,118,768 | +0.32(+2.37%) |
May 26, 2010 | 13.65 | 13.66 | 13.27 | 13.31 | 628 | -0.05(-0.35%) |
May 25, 2010 | 12.94 | 13.41 | 12.85 | 13.36 | 8,129,822 | +0.25(+1.92%) |
May 24, 2010 | 13.41 | 13.57 | 13.10 | 13.10 | 4,442,318 | +0.01(+0.06%) |
May 21, 2010 | 12.92 | 13.24 | 12.80 | 13.10 | 8,940,960 | +0.03(+0.24%) |
May 20, 2010 | 13.06 | 13.23 | 13.01 | 13.06 | 191 | -0.59(-4.33%) |
May 19, 2010 | 14.12 | 14.12 | 13.27 | 13.65 | 11,367,467 | -0.67(-4.67%) |
May 18, 2010 | 14.39 | 14.57 | 14.13 | 14.32 | 8,193,259 | -0.10(-0.71%) |
May 17, 2010 | 14.96 | 14.99 | 14.29 | 14.43 | 8,870,452 | -0.50(-3.32%) |
May 14, 2010 | 14.92 | 15.25 | 14.42 | 14.92 | 8,344,232 | +0.09(+0.64%) |
May 13, 2010 | 15.06 | 15.20 | 14.76 | 14.83 | 6,954,263 | -0.40(-2.64%) |
May 12, 2010 | 15.07 | 15.39 | 14.90 | 15.23 | 13,261,428 | +0.50(+3.37%) |
May 11, 2010 | 14.73 | 14.98 | 14.72 | 14.73 | 1,904 | +1.06(+7.71%) |
May 10, 2010 | 13.79 | 13.84 | 13.68 | 13.68 | 11,119,775 | +0.01(+0.06%) |
May 07, 2010 | 13.99 | 14.17 | 13.47 | 13.67 | 13,442,775 | -0.29(-2.09%) |
May 06, 2010 | 13.93 | 14.07 | 13.47 | 13.96 | 5,968 | +0.24(+1.78%) |
May 05, 2010 | 13.73 | 14.20 | 13.61 | 13.72 | 17,419,860 | -0.91(-6.24%) |
May 04, 2010 | 14.57 | 14.78 | 14.25 | 14.63 | 10,588,397 | -0.09(-0.64%) |
May 03, 2010 | 15.14 | 15.24 | 14.65 | 14.73 | 7,729,253 | -0.21(-1.42%) |
Apr 30, 2010 | 15.00 | 15.33 | 14.94 | 14.94 | 8,913,831 | +0.09(+0.59%) |
Apr 29, 2010 | 15.02 | 15.13 | 14.76 | 14.85 | 8,583,334 | -0.09(-0.63%) |
Apr 28, 2010 | 14.47 | 15.11 | 14.28 | 14.95 | 12,682,070 | +0.48(+3.32%) |
Apr 27, 2010 | 14.11 | 14.59 | 14.09 | 14.47 | 9,058,280 | +0.19(+1.32%) |
Apr 26, 2010 | 14.32 | 14.45 | 14.14 | 14.28 | 5,265,213 | -0.02(-0.17%) |
Apr 23, 2010 | 14.03 | 14.37 | 13.99 | 14.30 | 6,527,116 | +0.09(+0.61%) |
Apr 22, 2010 | 13.99 | 14.25 | 13.87 | 14.21 | 6,287,243 | +0.06(+0.45%) |
Apr 21, 2010 | 14.10 | 14.29 | 14.02 | 14.15 | 4,406,167 | +0.14(+1.01%) |
Apr 20, 2010 | 14.10 | 14.26 | 14.01 | 14.01 | 180,274 | +0.02(+0.17%) |
Apr 19, 2010 | 13.66 | 13.99 | 13.62 | 13.99 | 5,262,079 | +0.06(+0.40%) |
Apr 16, 2010 | 14.16 | 14.25 | 13.63 | 13.93 | 9,675,977 | -0.37(-2.59%) |
Apr 15, 2010 | 14.47 | 14.62 | 14.26 | 14.30 | 4,883,213 | -0.25(-1.73%) |
Apr 14, 2010 | 14.54 | 14.70 | 14.33 | 14.55 | 5,292,090 | +0.18(+1.26%) |
Apr 13, 2010 | 14.43 | 14.47 | 14.14 | 14.37 | 4,955,207 | -0.15(-1.03%) |
Apr 12, 2010 | 14.58 | 14.84 | 14.47 | 14.52 | 4,232,282 | -0.09(-0.59%) |
Apr 09, 2010 | 14.56 | 14.73 | 14.45 | 14.61 | 6,276,126 | +0.13(+0.93%) |
Apr 08, 2010 | 14.41 | 14.51 | 14.21 | 14.47 | 5,866,585 | +0.06(+0.44%) |
Apr 07, 2010 | 14.11 | 14.58 | 14.06 | 14.41 | 9,727,920 | +0.43(+3.10%) |
Apr 06, 2010 | 13.91 | 14.25 | 13.90 | 13.98 | 4,681,388 | -0.09(-0.62%) |
Apr 05, 2010 | 14.06 | 14.13 | 13.84 | 14.06 | 4,150,543 | +0.25(+1.82%) |