Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.07 | 16.20 | 16.02 | 16.12 | 29,796 | +0.00(+0.00%) |
Jun 29, 2010 | 16.45 | 16.69 | 15.92 | 16.12 | 21,074 | -0.47(-2.83%) |
Jun 25, 2010 | 15.22 | 17.36 | 15.14 | 16.59 | 374,291 | +1.49(+9.87%) |
Jun 24, 2010 | 15.03 | 15.31 | 15.03 | 15.10 | 8,710 | -0.07(-0.46%) |
Jun 23, 2010 | 15.01 | 15.27 | 15.00 | 15.17 | 11,993 | +0.16(+1.07%) |
Jun 22, 2010 | 15.58 | 15.58 | 15.00 | 15.01 | 17,559 | -0.38(-2.47%) |
Jun 21, 2010 | 15.45 | 15.45 | 15.25 | 15.39 | 10,453 | +0.16(+1.05%) |
Jun 18, 2010 | 15.39 | 15.45 | 15.01 | 15.23 | 77,773 | -0.05(-0.33%) |
Jun 17, 2010 | 15.45 | 15.45 | 15.10 | 15.28 | 18,343 | +0.03(+0.20%) |
Jun 16, 2010 | 15.48 | 15.48 | 15.00 | 15.25 | 41,604 | -0.58(-3.66%) |
Jun 15, 2010 | 14.52 | 15.85 | 14.52 | 15.83 | 30,376 | +1.03(+6.96%) |
Jun 14, 2010 | 14.97 | 15.02 | 14.56 | 14.80 | 26,966 | -0.09(-0.60%) |
Jun 11, 2010 | 14.42 | 14.89 | 14.42 | 14.89 | 14,075 | +0.39(+2.69%) |
Jun 10, 2010 | 14.01 | 14.51 | 13.90 | 14.50 | 50,782 | +0.60(+4.32%) |
Jun 09, 2010 | 13.97 | 14.13 | 13.75 | 13.90 | 61,407 | +0.11(+0.80%) |
Jun 08, 2010 | 13.79 | 13.87 | 13.57 | 13.79 | 41,929 | +0.09(+0.66%) |
Jun 07, 2010 | 14.01 | 14.14 | 13.67 | 13.70 | 16,063 | -0.32(-2.28%) |
Jun 04, 2010 | 15.00 | 15.14 | 14.00 | 14.02 | 21,992 | -1.24(-8.10%) |
Jun 03, 2010 | 14.70 | 15.31 | 14.70 | 15.26 | 70,726 | +0.45(+3.00%) |
Jun 02, 2010 | 14.35 | 14.82 | 14.26 | 14.81 | 17,438 | +0.48(+3.35%) |
Jun 01, 2010 | 15.05 | 15.11 | 14.32 | 14.33 | 36,596 | -0.71(-4.72%) |
May 28, 2010 | 15.09 | 15.61 | 14.99 | 15.04 | 30,237 | -0.05(-0.33%) |
May 27, 2010 | 14.72 | 15.21 | 14.46 | 15.09 | 30,718 | +0.44(+3.00%) |
May 26, 2010 | 14.97 | 15.32 | 14.65 | 14.65 | 30,537 | -0.28(-1.88%) |
May 25, 2010 | 15.01 | 15.06 | 14.51 | 14.93 | 46,732 | -0.63(-4.05%) |
May 24, 2010 | 16.77 | 16.77 | 15.50 | 15.56 | 143,750 | -1.18(-7.05%) |
May 21, 2010 | 16.15 | 16.90 | 16.15 | 16.74 | 56,313 | +0.37(+2.26%) |
May 20, 2010 | 16.40 | 16.80 | 16.13 | 16.37 | 29,755 | -0.67(-3.93%) |
May 19, 2010 | 17.54 | 17.64 | 17.04 | 17.04 | 11,963 | -0.45(-2.57%) |
May 18, 2010 | 18.03 | 18.03 | 17.41 | 17.49 | 23,580 | -0.33(-1.85%) |
May 17, 2010 | 17.09 | 18.05 | 16.86 | 17.82 | 20,633 | +0.85(+5.01%) |
May 14, 2010 | 17.48 | 17.48 | 16.89 | 16.97 | 12,869 | -0.65(-3.69%) |
May 13, 2010 | 17.88 | 17.88 | 17.40 | 17.62 | 8,740 | -0.36(-2.00%) |
May 12, 2010 | 16.95 | 18.02 | 16.73 | 17.98 | 16,639 | +1.04(+6.14%) |
May 11, 2010 | 16.69 | 16.94 | 16.16 | 16.94 | 14,547 | +0.69(+4.25%) |
May 10, 2010 | 15.90 | 16.38 | 15.71 | 16.25 | 28,219 | +0.41(+2.59%) |
May 07, 2010 | 16.77 | 17.35 | 15.67 | 15.84 | 30,075 | -0.91(-5.43%) |
May 06, 2010 | 17.16 | 17.24 | 15.91 | 16.75 | 73,857 | -0.35(-2.05%) |
May 05, 2010 | 17.10 | 17.35 | 16.66 | 17.10 | 9,440 | -0.47(-2.68%) |
May 04, 2010 | 18.40 | 18.40 | 17.47 | 17.57 | 84,158 | -1.01(-5.44%) |
May 03, 2010 | 18.43 | 18.61 | 18.40 | 18.58 | 9,907 | +0.16(+0.87%) |
Apr 30, 2010 | 18.50 | 18.76 | 18.40 | 18.42 | 25,912 | -0.17(-0.91%) |
Apr 29, 2010 | 18.55 | 18.79 | 18.39 | 18.59 | 16,022 | +0.04(+0.22%) |
Apr 28, 2010 | 18.37 | 18.57 | 18.00 | 18.55 | 8,649 | +0.24(+1.31%) |
Apr 27, 2010 | 18.04 | 18.59 | 18.04 | 18.31 | 20,148 | +0.15(+0.83%) |
Apr 26, 2010 | 17.98 | 18.34 | 17.98 | 18.16 | 9,172 | +0.07(+0.39%) |
Apr 23, 2010 | 17.20 | 18.17 | 17.20 | 18.09 | 18,375 | +0.21(+1.17%) |
Apr 22, 2010 | 17.30 | 17.88 | 17.14 | 17.88 | 16,668 | +0.27(+1.53%) |
Apr 21, 2010 | 17.37 | 17.61 | 16.98 | 17.61 | 17,450 | +0.18(+1.03%) |
Apr 20, 2010 | 17.54 | 17.55 | 17.30 | 17.43 | 24,278 | -0.02(-0.11%) |
Apr 19, 2010 | 17.37 | 17.52 | 17.32 | 17.45 | 8,736 | +0.03(+0.17%) |
Apr 16, 2010 | 17.73 | 17.73 | 17.23 | 17.42 | 21,554 | -0.30(-1.69%) |
Apr 15, 2010 | 17.13 | 17.75 | 17.05 | 17.72 | 30,854 | +0.57(+3.32%) |
Apr 14, 2010 | 15.76 | 17.15 | 15.76 | 17.15 | 32,920 | +0.43(+2.57%) |
Apr 13, 2010 | 16.80 | 16.87 | 16.47 | 16.72 | 40,784 | -0.21(-1.24%) |
Apr 12, 2010 | 16.38 | 17.06 | 16.29 | 16.93 | 21,808 | +0.38(+2.30%) |
Apr 09, 2010 | 16.75 | 16.75 | 16.00 | 16.55 | 21,644 | -0.21(-1.25%) |
Apr 08, 2010 | 16.55 | 17.11 | 16.54 | 16.76 | 14,332 | +0.17(+1.02%) |
Apr 07, 2010 | 16.44 | 16.68 | 16.43 | 16.59 | 24,953 | +0.03(+0.18%) |
Apr 06, 2010 | 15.77 | 16.56 | 15.67 | 16.56 | 44,804 | +0.63(+3.95%) |
Apr 05, 2010 | 15.67 | 15.93 | 15.47 | 15.93 | 13,472 | +0.20(+1.27%) |