Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 13.09 | 13.29 | 12.84 | 12.85 | 692,020 | -0.23(-1.75%) |
Jun 29, 2010 | 12.99 | 13.14 | 12.82 | 13.08 | 1,004,427 | -0.02(-0.19%) |
Jun 25, 2010 | 12.82 | 13.16 | 12.72 | 13.10 | 955,807 | +0.35(+2.76%) |
Jun 24, 2010 | 12.82 | 12.93 | 12.68 | 12.75 | 408,012 | -0.17(-1.34%) |
Jun 23, 2010 | 13.05 | 13.16 | 12.89 | 12.92 | 327,998 | -0.17(-1.27%) |
Jun 22, 2010 | 13.16 | 13.49 | 13.08 | 13.09 | 372,691 | -0.01(-0.09%) |
Jun 21, 2010 | 13.53 | 13.56 | 13.06 | 13.10 | 539,498 | -0.27(-2.03%) |
Jun 18, 2010 | 13.42 | 13.47 | 13.17 | 13.37 | 788,243 | -0.01(-0.05%) |
Jun 17, 2010 | 13.48 | 13.58 | 13.26 | 13.38 | 302,210 | -0.10(-0.73%) |
Jun 16, 2010 | 13.45 | 13.61 | 13.40 | 13.48 | 456,595 | -0.10(-0.77%) |
Jun 15, 2010 | 13.22 | 13.60 | 13.21 | 13.58 | 513,803 | +0.38(+2.90%) |
Jun 14, 2010 | 13.25 | 13.45 | 13.19 | 13.20 | 456,770 | +0.09(+0.71%) |
Jun 11, 2010 | 12.91 | 13.16 | 12.83 | 13.11 | 370,317 | +0.00(+0.00%) |
Jun 10, 2010 | 12.86 | 13.13 | 12.62 | 13.11 | 575,472 | +0.47(+3.71%) |
Jun 09, 2010 | 12.97 | 12.98 | 12.59 | 12.64 | 535,663 | -0.26(-2.00%) |
Jun 08, 2010 | 12.85 | 12.93 | 12.60 | 12.90 | 808,799 | +0.02(+0.18%) |
Jun 07, 2010 | 12.92 | 13.14 | 12.76 | 12.87 | 529,907 | -0.05(-0.38%) |
Jun 04, 2010 | 13.26 | 13.34 | 12.89 | 12.92 | 903,955 | -0.65(-4.82%) |
Jun 03, 2010 | 13.62 | 13.63 | 13.30 | 13.58 | 510,374 | +0.02(+0.18%) |
Jun 02, 2010 | 13.37 | 13.64 | 13.27 | 13.55 | 1,266,068 | +0.19(+1.38%) |
Jun 01, 2010 | 13.79 | 13.90 | 13.37 | 13.37 | 564,806 | -0.44(-3.17%) |
May 28, 2010 | 14.04 | 14.05 | 13.69 | 13.80 | 646,592 | -0.23(-1.67%) |
May 27, 2010 | 13.72 | 14.09 | 13.65 | 14.04 | 436,652 | +0.48(+3.55%) |
May 26, 2010 | 13.73 | 13.83 | 13.48 | 13.56 | 472,059 | -0.10(-0.72%) |
May 25, 2010 | 13.19 | 13.68 | 13.09 | 13.66 | 720,572 | +0.22(+1.64%) |
May 24, 2010 | 13.86 | 13.86 | 13.41 | 13.44 | 530,549 | -0.48(-3.42%) |
May 21, 2010 | 13.34 | 13.99 | 13.29 | 13.91 | 1,174,768 | +0.54(+4.07%) |
May 20, 2010 | 13.38 | 13.95 | 13.34 | 13.37 | 767,674 | -0.76(-5.36%) |
May 19, 2010 | 14.13 | 14.52 | 13.96 | 14.13 | 345,253 | -0.09(-0.64%) |
May 18, 2010 | 14.73 | 14.80 | 14.12 | 14.22 | 383,511 | -0.34(-2.31%) |
May 17, 2010 | 14.60 | 14.76 | 14.22 | 14.55 | 394,789 | +0.01(+0.04%) |
May 14, 2010 | 14.67 | 14.80 | 14.32 | 14.55 | 554,121 | -0.22(-1.49%) |
May 13, 2010 | 14.90 | 15.07 | 14.72 | 14.77 | 416,202 | -0.21(-1.39%) |
May 12, 2010 | 14.69 | 15.08 | 14.60 | 14.97 | 500,022 | +0.30(+2.04%) |
May 11, 2010 | 14.66 | 14.91 | 14.28 | 14.68 | 561,499 | +0.23(+1.56%) |
May 10, 2010 | 14.17 | 14.51 | 14.13 | 14.45 | 606,536 | +0.71(+5.16%) |
May 07, 2010 | 13.95 | 14.18 | 13.64 | 13.74 | 923,770 | -0.21(-1.53%) |
May 06, 2010 | 14.25 | 14.44 | 13.33 | 13.96 | 758,010 | -0.40(-2.77%) |
May 05, 2010 | 14.48 | 14.66 | 14.19 | 14.35 | 777,698 | -0.13(-0.93%) |
May 04, 2010 | 14.81 | 14.81 | 14.38 | 14.49 | 823,336 | -0.48(-3.22%) |
May 03, 2010 | 15.05 | 15.10 | 14.74 | 14.97 | 1,038,626 | +0.02(+0.12%) |
Apr 30, 2010 | 15.21 | 15.54 | 14.94 | 14.95 | 853,196 | -0.31(-2.00%) |
Apr 29, 2010 | 15.04 | 15.37 | 14.85 | 15.26 | 699,087 | +0.29(+1.92%) |
Apr 28, 2010 | 15.27 | 15.34 | 14.89 | 14.97 | 837,295 | -0.22(-1.45%) |
Apr 27, 2010 | 15.53 | 15.82 | 15.16 | 15.19 | 779,707 | -0.40(-2.59%) |
Apr 26, 2010 | 15.98 | 16.18 | 15.59 | 15.59 | 557,676 | -0.79(-4.85%) |
Apr 23, 2010 | 16.22 | 16.42 | 16.03 | 16.39 | 412,075 | +0.18(+1.13%) |
Apr 22, 2010 | 16.06 | 16.21 | 15.96 | 16.20 | 595,726 | +0.02(+0.11%) |
Apr 21, 2010 | 15.82 | 16.41 | 15.73 | 16.18 | 675,769 | +0.39(+2.48%) |
Apr 20, 2010 | 15.55 | 15.81 | 15.44 | 15.79 | 326,319 | +0.30(+1.93%) |
Apr 19, 2010 | 15.51 | 15.71 | 15.20 | 15.49 | 307,777 | -0.10(-0.63%) |
Apr 16, 2010 | 15.92 | 15.94 | 15.56 | 15.59 | 540,653 | -0.32(-2.03%) |
Apr 15, 2010 | 15.65 | 16.01 | 15.65 | 15.92 | 517,227 | +0.20(+1.28%) |
Apr 14, 2010 | 15.44 | 15.71 | 15.34 | 15.71 | 488,590 | +0.29(+1.86%) |
Apr 13, 2010 | 15.38 | 15.43 | 15.25 | 15.43 | 407,417 | -0.01(-0.08%) |
Apr 12, 2010 | 15.45 | 15.46 | 15.30 | 15.44 | 291,203 | +0.05(+0.32%) |
Apr 09, 2010 | 15.29 | 15.39 | 15.01 | 15.39 | 337,945 | +0.11(+0.72%) |
Apr 08, 2010 | 15.16 | 15.36 | 15.12 | 15.28 | 299,523 | +0.04(+0.24%) |
Apr 07, 2010 | 15.26 | 15.41 | 15.12 | 15.24 | 346,548 | -0.10(-0.64%) |
Apr 06, 2010 | 15.08 | 15.40 | 14.96 | 15.34 | 493,412 | +0.16(+1.05%) |
Apr 05, 2010 | 15.02 | 15.18 | 14.86 | 15.18 | 301,221 | +0.20(+1.35%) |