Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 14.58 | 14.76 | 14.39 | 14.40 | 1,557,102 | -0.16(-1.08%) |
Jun 29, 2010 | 14.61 | 14.74 | 14.47 | 14.56 | 2,032,410 | -0.26(-1.73%) |
Jun 25, 2010 | 14.87 | 14.87 | 14.64 | 14.82 | 2,510,585 | +0.03(+0.18%) |
Jun 24, 2010 | 14.85 | 15.02 | 14.67 | 14.79 | 918,877 | -0.15(-1.01%) |
Jun 23, 2010 | 14.91 | 15.07 | 14.65 | 14.94 | 1,447,133 | +0.04(+0.27%) |
Jun 22, 2010 | 15.39 | 15.49 | 14.89 | 14.90 | 1,719,293 | -0.51(-3.33%) |
Jun 21, 2010 | 15.64 | 15.68 | 15.28 | 15.42 | 1,671,435 | -0.06(-0.38%) |
Jun 18, 2010 | 15.62 | 15.67 | 15.40 | 15.48 | 1,072,890 | -0.05(-0.34%) |
Jun 17, 2010 | 15.74 | 15.77 | 15.25 | 15.53 | 1,065,222 | -0.08(-0.51%) |
Jun 16, 2010 | 15.70 | 15.81 | 15.52 | 15.61 | 1,224,965 | -0.13(-0.84%) |
Jun 15, 2010 | 15.60 | 15.79 | 15.38 | 15.74 | 1,007,075 | +0.32(+2.09%) |
Jun 14, 2010 | 15.13 | 15.61 | 15.10 | 15.42 | 1,252,298 | +0.41(+2.76%) |
Jun 11, 2010 | 14.83 | 15.12 | 14.79 | 15.00 | 894,736 | +0.00(+0.00%) |
Jun 10, 2010 | 14.63 | 15.00 | 14.63 | 15.00 | 1,255,137 | +0.51(+3.50%) |
Jun 09, 2010 | 14.31 | 14.81 | 14.31 | 14.50 | 1,578,702 | +0.30(+2.09%) |
Jun 08, 2010 | 14.23 | 14.30 | 13.85 | 14.20 | 1,599,672 | +0.06(+0.42%) |
Jun 07, 2010 | 14.60 | 14.60 | 14.13 | 14.14 | 1,702,109 | -0.45(-3.07%) |
Jun 04, 2010 | 14.87 | 15.00 | 14.56 | 14.59 | 1,424,659 | -0.57(-3.78%) |
Jun 03, 2010 | 15.10 | 15.29 | 14.98 | 15.16 | 1,558,637 | +0.09(+0.61%) |
Jun 02, 2010 | 14.92 | 15.08 | 14.62 | 15.07 | 3,018,226 | +0.74(+5.19%) |
Jun 01, 2010 | 14.67 | 15.00 | 14.33 | 14.33 | 1,632,837 | -0.51(-3.42%) |
May 28, 2010 | 15.13 | 15.17 | 14.77 | 14.83 | 1,321,875 | -0.30(-2.00%) |
May 27, 2010 | 15.03 | 15.27 | 14.93 | 15.13 | 1,696,549 | +0.34(+2.31%) |
May 26, 2010 | 14.81 | 15.13 | 14.67 | 14.79 | 3,251,771 | +0.12(+0.85%) |
May 25, 2010 | 14.46 | 15.13 | 14.02 | 14.67 | 2,733,124 | +0.00(+0.00%) |
May 24, 2010 | 14.70 | 14.88 | 14.58 | 14.67 | 1,396,919 | -0.03(-0.22%) |
May 21, 2010 | 14.25 | 14.86 | 14.17 | 14.70 | 2,038,087 | +0.28(+1.92%) |
May 20, 2010 | 14.51 | 15.33 | 14.41 | 14.42 | 2,859,009 | -1.15(-7.39%) |
May 19, 2010 | 15.17 | 15.63 | 15.07 | 15.58 | 2,860,146 | +0.36(+2.34%) |
May 18, 2010 | 15.44 | 15.54 | 15.18 | 15.22 | 2,413,657 | -0.04(-0.26%) |
May 17, 2010 | 15.22 | 15.46 | 14.81 | 15.26 | 1,805,586 | +0.10(+0.65%) |
May 14, 2010 | 15.12 | 15.25 | 14.93 | 15.16 | 1,723,026 | +0.00(+0.00%) |
May 13, 2010 | 15.15 | 15.43 | 14.94 | 15.16 | 2,247,144 | +0.01(+0.04%) |
May 12, 2010 | 14.64 | 15.17 | 14.57 | 15.15 | 1,738,394 | +0.49(+3.37%) |
May 11, 2010 | 14.65 | 14.87 | 14.21 | 14.66 | 1,639,071 | +0.24(+1.69%) |
May 10, 2010 | 14.18 | 14.56 | 14.15 | 14.42 | 1,322,860 | +0.64(+4.68%) |
May 07, 2010 | 14.06 | 14.26 | 13.68 | 13.77 | 1,465,158 | -0.31(-2.20%) |
May 06, 2010 | 14.28 | 14.66 | 13.04 | 14.08 | 1,602,401 | -0.36(-2.51%) |
May 05, 2010 | 14.45 | 14.65 | 14.15 | 14.44 | 1,523,856 | -0.17(-1.17%) |
May 04, 2010 | 14.97 | 14.97 | 14.57 | 14.62 | 1,359,966 | -0.54(-3.56%) |
May 03, 2010 | 14.77 | 15.17 | 14.75 | 15.15 | 1,294,506 | +0.40(+2.72%) |
Apr 30, 2010 | 15.15 | 15.30 | 14.75 | 14.75 | 1,077,258 | -0.43(-2.86%) |
Apr 29, 2010 | 14.93 | 15.27 | 14.88 | 15.19 | 1,023,485 | +0.32(+2.17%) |
Apr 28, 2010 | 14.93 | 15.03 | 14.75 | 14.87 | 1,186,927 | +0.01(+0.04%) |
Apr 27, 2010 | 15.17 | 15.30 | 14.81 | 14.86 | 1,847,969 | -0.41(-2.67%) |
Apr 26, 2010 | 15.11 | 15.43 | 15.11 | 15.27 | 1,089,327 | +0.12(+0.78%) |
Apr 23, 2010 | 15.22 | 15.37 | 15.14 | 15.15 | 2,229,516 | -0.12(-0.78%) |
Apr 22, 2010 | 15.35 | 15.37 | 15.12 | 15.27 | 2,214,509 | -0.16(-1.07%) |
Apr 21, 2010 | 15.09 | 15.46 | 14.98 | 15.43 | 1,754,349 | +0.40(+2.67%) |
Apr 20, 2010 | 15.23 | 15.46 | 14.88 | 15.03 | 5,087,307 | -0.67(-4.27%) |
Apr 19, 2010 | 15.48 | 15.71 | 15.27 | 15.70 | 1,809,781 | +0.22(+1.40%) |
Apr 16, 2010 | 15.73 | 15.89 | 15.33 | 15.48 | 1,388,405 | -0.28(-1.75%) |
Apr 15, 2010 | 15.64 | 16.18 | 15.64 | 15.76 | 1,943,485 | +0.16(+1.05%) |
Apr 14, 2010 | 15.39 | 15.60 | 15.33 | 15.60 | 1,191,714 | +0.32(+2.06%) |
Apr 13, 2010 | 15.11 | 15.33 | 15.02 | 15.28 | 1,409,960 | +0.14(+0.91%) |
Apr 12, 2010 | 15.35 | 15.50 | 15.09 | 15.14 | 1,161,130 | -0.24(-1.58%) |
Apr 09, 2010 | 15.30 | 15.41 | 15.16 | 15.39 | 676,130 | +0.06(+0.39%) |
Apr 08, 2010 | 15.12 | 15.35 | 15.02 | 15.33 | 625,409 | +0.12(+0.78%) |
Apr 07, 2010 | 15.38 | 15.45 | 15.03 | 15.21 | 1,270,487 | -0.26(-1.66%) |
Apr 06, 2010 | 15.38 | 15.54 | 15.30 | 15.46 | 886,923 | +0.07(+0.47%) |
Apr 05, 2010 | 15.23 | 15.45 | 15.12 | 15.39 | 940,543 | +0.21(+1.38%) |