Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 13.23 | 13.31 | 12.90 | 12.93 | 48,496 | -0.28(-2.15%) |
Jun 29, 2010 | 13.41 | 13.59 | 13.16 | 13.21 | 5,791 | -0.43(-3.18%) |
Jun 25, 2010 | 13.65 | 14.23 | 13.61 | 13.65 | 8,182,707 | -0.45(-3.19%) |
Jun 24, 2010 | 13.91 | 14.26 | 13.68 | 14.10 | 3,725 | +0.13(+0.90%) |
Jun 23, 2010 | 13.87 | 14.02 | 13.69 | 13.97 | 5,951,415 | +0.01(+0.06%) |
Jun 22, 2010 | 14.27 | 14.40 | 13.93 | 13.96 | 15,868 | -0.33(-2.32%) |
Jun 21, 2010 | 14.62 | 14.70 | 14.22 | 14.29 | 4,754,274 | -0.16(-1.09%) |
Jun 18, 2010 | 14.45 | 14.59 | 14.40 | 14.45 | 4,039,786 | -0.06(-0.38%) |
Jun 17, 2010 | 14.52 | 14.65 | 14.30 | 14.51 | 6,302,332 | -0.01(-0.05%) |
Jun 16, 2010 | 14.57 | 14.61 | 14.40 | 14.51 | 6,872,161 | -0.22(-1.50%) |
Jun 15, 2010 | 14.65 | 14.75 | 14.36 | 14.73 | 32,861 | +0.21(+1.41%) |
Jun 14, 2010 | 14.71 | 14.74 | 14.36 | 14.53 | 6,299,977 | -0.12(-0.81%) |
Jun 11, 2010 | 14.15 | 14.66 | 14.06 | 14.65 | 7,289,076 | +0.35(+2.43%) |
Jun 10, 2010 | 14.11 | 14.40 | 14.06 | 14.30 | 22,634 | +0.38(+2.72%) |
Jun 09, 2010 | 13.91 | 14.10 | 13.76 | 13.92 | 8,077,076 | +0.06(+0.40%) |
Jun 08, 2010 | 13.81 | 13.97 | 13.54 | 13.87 | 3,857 | +0.05(+0.34%) |
Jun 07, 2010 | 13.78 | 14.06 | 13.69 | 13.82 | 9,296,429 | +0.02(+0.11%) |
Jun 04, 2010 | 13.80 | 14.14 | 13.73 | 13.80 | 7,440,456 | -0.47(-3.32%) |
Jun 03, 2010 | 13.92 | 14.29 | 13.79 | 14.28 | 6,819,901 | +0.47(+3.37%) |
Jun 02, 2010 | 13.44 | 13.82 | 13.43 | 13.81 | 6,176,440 | +0.39(+2.88%) |
Jun 01, 2010 | 13.74 | 13.81 | 13.42 | 13.43 | 7,211,005 | -0.44(-3.19%) |
May 28, 2010 | 13.87 | 14.05 | 13.85 | 13.87 | 8,291,274 | -0.16(-1.13%) |
May 27, 2010 | 13.39 | 14.03 | 13.34 | 14.02 | 8,161,405 | +0.86(+6.53%) |
May 26, 2010 | 13.49 | 13.55 | 13.11 | 13.16 | 266 | -0.24(-1.76%) |
May 25, 2010 | 13.04 | 13.46 | 12.98 | 13.40 | 9,044 | +0.04(+0.29%) |
May 24, 2010 | 13.42 | 13.53 | 13.28 | 13.36 | 8,231,497 | -0.08(-0.59%) |
May 21, 2010 | 13.15 | 13.53 | 13.03 | 13.44 | 6,486,935 | +0.09(+0.65%) |
May 20, 2010 | 13.47 | 13.57 | 13.33 | 13.35 | 11,060,551 | -0.65(-4.66%) |
May 19, 2010 | 13.96 | 14.17 | 13.75 | 14.01 | 12,822,833 | -0.01(-0.06%) |
May 18, 2010 | 14.05 | 14.19 | 13.88 | 14.01 | 2,204,414 | +0.13(+0.96%) |
May 17, 2010 | 13.98 | 14.09 | 13.68 | 13.88 | 6,858,695 | -0.05(-0.34%) |
May 14, 2010 | 13.93 | 14.35 | 13.73 | 13.93 | 9,221,324 | -0.34(-2.37%) |
May 13, 2010 | 14.27 | 14.49 | 14.15 | 14.27 | 8,421,886 | +0.00(+0.00%) |
May 12, 2010 | 14.24 | 14.49 | 14.19 | 14.27 | 9,952,378 | +0.09(+0.61%) |
May 11, 2010 | 14.01 | 14.27 | 14.00 | 14.18 | 3,881 | -0.17(-1.21%) |
May 10, 2010 | 14.33 | 14.44 | 14.20 | 14.35 | 12,218,509 | -0.30(-2.04%) |
May 07, 2010 | 14.72 | 14.93 | 14.33 | 14.65 | 11,663,263 | +0.54(+3.79%) |
May 06, 2010 | 15.30 | 15.33 | 13.28 | 14.12 | 10,535,486 | -1.07(-7.07%) |
May 05, 2010 | 15.41 | 15.57 | 15.16 | 15.19 | 7,561,919 | -0.17(-1.10%) |
May 04, 2010 | 15.43 | 15.58 | 15.24 | 15.36 | 4,246,390 | -0.30(-1.91%) |
May 03, 2010 | 15.63 | 15.79 | 15.27 | 15.66 | 5,370,863 | +0.24(+1.58%) |
Apr 30, 2010 | 15.60 | 15.69 | 15.42 | 15.42 | 5,200,959 | -0.23(-1.46%) |
Apr 29, 2010 | 15.56 | 15.70 | 15.48 | 15.64 | 4,552,226 | +0.15(+0.96%) |
Apr 28, 2010 | 15.53 | 15.67 | 15.20 | 15.49 | 6,315,793 | +0.09(+0.61%) |
Apr 27, 2010 | 16.05 | 16.05 | 15.38 | 15.40 | 56,714 | -0.65(-4.07%) |
Apr 26, 2010 | 15.82 | 16.14 | 15.78 | 16.05 | 5,450,977 | +0.20(+1.24%) |
Apr 23, 2010 | 16.01 | 16.04 | 15.74 | 15.86 | 10,015,793 | -0.13(-0.84%) |
Apr 22, 2010 | 15.81 | 16.01 | 15.68 | 15.99 | 4,881,945 | +0.09(+0.54%) |
Apr 21, 2010 | 15.79 | 15.98 | 15.72 | 15.90 | 19,726 | +0.11(+0.70%) |
Apr 20, 2010 | 15.72 | 15.87 | 15.66 | 15.79 | 8,215 | +0.13(+0.85%) |
Apr 19, 2010 | 15.57 | 15.68 | 15.31 | 15.66 | 4,888,582 | +0.02(+0.10%) |
Apr 16, 2010 | 16.02 | 16.06 | 15.56 | 15.64 | 5,570,344 | -0.41(-2.55%) |
Apr 15, 2010 | 15.90 | 16.18 | 15.75 | 16.05 | 6,689,381 | +0.10(+0.64%) |
Apr 14, 2010 | 15.76 | 15.98 | 15.73 | 15.95 | 5,252,845 | +0.16(+1.00%) |
Apr 13, 2010 | 15.68 | 15.84 | 15.55 | 15.79 | 6,250,876 | +0.06(+0.35%) |
Apr 12, 2010 | 15.56 | 15.82 | 15.51 | 15.74 | 7,920,739 | +0.26(+1.68%) |
Apr 09, 2010 | 15.42 | 15.50 | 15.23 | 15.48 | 7,866,490 | +0.15(+0.98%) |
Apr 08, 2010 | 15.21 | 15.42 | 15.06 | 15.33 | 7,232,061 | +0.19(+1.25%) |
Apr 07, 2010 | 14.93 | 15.23 | 14.88 | 15.14 | 11,331,258 | +0.20(+1.37%) |
Apr 06, 2010 | 15.04 | 15.12 | 14.90 | 14.94 | 9,197,967 | -0.33(-2.16%) |
Apr 05, 2010 | 15.33 | 15.37 | 15.08 | 15.27 | 9,640,603 | -0.08(-0.51%) |