Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 14.99 | 15.13 | 14.88 | 14.91 | 550 | -0.08(-0.51%) |
Jun 29, 2010 | 14.94 | 15.14 | 14.84 | 14.99 | 300,025 | +0.09(+0.61%) |
Jun 25, 2010 | 14.90 | 14.96 | 14.52 | 14.90 | 1,276,772 | +0.36(+2.49%) |
Jun 24, 2010 | 14.64 | 14.70 | 14.47 | 14.53 | 311,670 | -0.13(-0.90%) |
Jun 23, 2010 | 15.10 | 15.10 | 14.65 | 14.67 | 297,116 | -0.35(-2.32%) |
Jun 22, 2010 | 15.47 | 15.50 | 15.01 | 15.01 | 259,198 | -0.47(-3.06%) |
Jun 21, 2010 | 15.56 | 15.75 | 15.43 | 15.49 | 240,979 | +0.01(+0.09%) |
Jun 18, 2010 | 15.47 | 15.58 | 15.30 | 15.47 | 448,977 | -0.08(-0.54%) |
Jun 17, 2010 | 15.59 | 15.61 | 15.42 | 15.56 | 218,930 | -0.03(-0.18%) |
Jun 16, 2010 | 15.45 | 15.68 | 15.45 | 15.59 | 268,944 | +0.01(+0.09%) |
Jun 15, 2010 | 15.43 | 15.60 | 15.40 | 15.57 | 203,615 | +0.22(+1.41%) |
Jun 14, 2010 | 15.42 | 15.50 | 15.30 | 15.36 | 667,510 | -0.06(-0.42%) |
Jun 11, 2010 | 15.19 | 15.48 | 15.19 | 15.42 | 214,268 | +0.09(+0.59%) |
Jun 10, 2010 | 15.45 | 15.45 | 15.15 | 15.33 | 245,017 | +0.12(+0.77%) |
Jun 09, 2010 | 15.19 | 15.37 | 15.14 | 15.21 | 337,214 | +0.01(+0.05%) |
Jun 08, 2010 | 15.35 | 15.57 | 15.11 | 15.21 | 315,235 | -0.17(-1.12%) |
Jun 07, 2010 | 15.83 | 15.83 | 15.36 | 15.38 | 412,241 | -0.32(-2.07%) |
Jun 04, 2010 | 15.70 | 16.37 | 15.63 | 15.70 | 338,685 | -0.77(-4.70%) |
Jun 03, 2010 | 16.25 | 16.53 | 16.13 | 16.48 | 306,909 | +0.30(+1.84%) |
Jun 02, 2010 | 16.08 | 16.21 | 15.82 | 16.18 | 587,319 | -0.13(-0.80%) |
Jun 01, 2010 | 16.64 | 16.70 | 16.30 | 16.31 | 256,327 | -0.48(-2.84%) |
May 28, 2010 | 16.79 | 17.06 | 16.57 | 16.79 | 319,599 | +0.15(+0.87%) |
May 27, 2010 | 16.39 | 16.68 | 16.37 | 16.64 | 230,763 | +0.44(+2.69%) |
May 26, 2010 | 16.16 | 16.43 | 16.16 | 16.21 | 513,687 | +0.08(+0.47%) |
May 25, 2010 | 16.10 | 16.26 | 15.92 | 16.13 | 555,552 | -0.18(-1.10%) |
May 24, 2010 | 16.27 | 16.55 | 16.19 | 16.31 | 424,712 | -0.06(-0.34%) |
May 21, 2010 | 16.23 | 16.48 | 16.05 | 16.37 | 229,141 | +0.08(+0.47%) |
May 20, 2010 | 16.38 | 16.51 | 16.22 | 16.29 | 372,618 | -0.69(-4.07%) |
May 19, 2010 | 17.22 | 17.40 | 16.91 | 16.98 | 398,094 | -0.41(-2.38%) |
May 18, 2010 | 17.84 | 18.12 | 17.20 | 17.40 | 689,716 | -0.41(-2.33%) |
May 17, 2010 | 17.45 | 17.85 | 17.31 | 17.81 | 326,620 | +0.32(+1.86%) |
May 14, 2010 | 17.49 | 17.55 | 17.28 | 17.49 | 279,629 | -0.10(-0.55%) |
May 13, 2010 | 17.69 | 17.85 | 17.46 | 17.58 | 391,252 | +0.00(+0.00%) |
May 12, 2010 | 17.30 | 17.61 | 17.20 | 17.58 | 349,553 | +0.39(+2.25%) |
May 11, 2010 | 17.30 | 17.40 | 17.20 | 17.20 | 350,342 | -0.18(-1.03%) |
May 10, 2010 | 17.28 | 17.38 | 17.11 | 17.38 | 531,106 | +0.77(+4.62%) |
May 07, 2010 | 16.91 | 17.15 | 16.35 | 16.61 | 509,141 | -0.33(-1.96%) |
May 06, 2010 | 16.20 | 17.52 | 16.20 | 16.94 | 607,521 | +0.68(+4.21%) |
May 05, 2010 | 16.55 | 16.62 | 16.22 | 16.26 | 312,914 | -0.48(-2.85%) |
May 04, 2010 | 16.87 | 16.93 | 16.62 | 16.73 | 233,809 | -0.19(-1.14%) |
May 03, 2010 | 16.93 | 16.97 | 16.59 | 16.93 | 273,198 | -0.06(-0.37%) |
Apr 30, 2010 | 16.86 | 17.18 | 16.74 | 16.99 | 400,049 | +0.26(+1.57%) |
Apr 29, 2010 | 16.60 | 16.82 | 16.48 | 16.73 | 259,511 | +0.09(+0.54%) |
Apr 28, 2010 | 16.65 | 16.70 | 16.23 | 16.64 | 372,843 | -0.02(-0.12%) |
Apr 27, 2010 | 16.96 | 17.10 | 16.62 | 16.66 | 500,789 | -0.42(-2.47%) |
Apr 26, 2010 | 16.99 | 17.14 | 16.95 | 17.08 | 235,710 | +0.12(+0.73%) |
Apr 23, 2010 | 16.97 | 16.98 | 16.77 | 16.95 | 224,238 | -0.01(-0.08%) |
Apr 22, 2010 | 16.94 | 17.13 | 16.82 | 16.97 | 218,095 | -0.10(-0.57%) |
Apr 21, 2010 | 16.93 | 17.24 | 16.93 | 17.07 | 255,114 | +0.06(+0.33%) |
Apr 20, 2010 | 16.80 | 17.08 | 16.71 | 17.01 | 317,494 | +0.11(+0.65%) |
Apr 19, 2010 | 16.62 | 16.91 | 16.51 | 16.90 | 488,988 | +0.28(+1.70%) |
Apr 16, 2010 | 16.46 | 16.77 | 16.45 | 16.62 | 245,973 | +0.04(+0.25%) |
Apr 15, 2010 | 16.74 | 17.05 | 16.56 | 16.57 | 346,466 | -0.12(-0.70%) |
Apr 14, 2010 | 16.73 | 16.77 | 16.52 | 16.69 | 271,527 | +0.09(+0.54%) |
Apr 13, 2010 | 16.49 | 16.77 | 16.42 | 16.60 | 397,554 | +0.15(+0.88%) |
Apr 12, 2010 | 16.44 | 16.46 | 16.30 | 16.46 | 165,153 | +0.08(+0.51%) |
Apr 09, 2010 | 16.30 | 16.42 | 16.17 | 16.37 | 250,923 | -0.03(-0.17%) |
Apr 08, 2010 | 16.57 | 16.58 | 16.26 | 16.40 | 385,899 | -0.24(-1.41%) |
Apr 07, 2010 | 15.68 | 16.66 | 15.68 | 16.64 | 722,159 | +0.99(+6.32%) |
Apr 06, 2010 | 15.46 | 15.72 | 15.41 | 15.65 | 393,007 | +0.12(+0.76%) |
Apr 05, 2010 | 15.59 | 15.66 | 15.48 | 15.53 | 257,703 | -0.01(-0.04%) |