Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 14.78 | 15.55 | 14.70 | 14.78 | 4,025 | -0.35(-2.34%) |
Jun 29, 2010 | 15.15 | 15.52 | 14.79 | 15.13 | 363,030 | -0.82(-5.16%) |
Jun 25, 2010 | 15.96 | 16.34 | 15.53 | 15.96 | 1,093,939 | +0.39(+2.48%) |
Jun 24, 2010 | 15.47 | 15.77 | 15.38 | 15.57 | 363,572 | +0.02(+0.13%) |
Jun 23, 2010 | 15.66 | 15.76 | 15.45 | 15.55 | 285,552 | -0.11(-0.72%) |
Jun 22, 2010 | 15.66 | 16.04 | 15.56 | 15.66 | 773 | -0.10(-0.61%) |
Jun 21, 2010 | 16.08 | 16.12 | 15.61 | 15.76 | 142,711 | -0.07(-0.43%) |
Jun 18, 2010 | 15.83 | 16.01 | 15.47 | 15.83 | 384,706 | +0.33(+2.10%) |
Jun 17, 2010 | 15.56 | 15.75 | 15.37 | 15.50 | 129,409 | +0.08(+0.50%) |
Jun 16, 2010 | 15.12 | 15.68 | 15.01 | 15.43 | 182,015 | +0.10(+0.63%) |
Jun 15, 2010 | 15.33 | 15.42 | 14.68 | 15.33 | 1,345 | +0.61(+4.12%) |
Jun 14, 2010 | 15.14 | 15.22 | 14.59 | 14.72 | 225,642 | -0.18(-1.24%) |
Jun 11, 2010 | 14.49 | 14.93 | 14.37 | 14.91 | 176,037 | +0.25(+1.67%) |
Jun 10, 2010 | 14.66 | 14.70 | 14.15 | 14.66 | 1,251 | +0.68(+4.86%) |
Jun 09, 2010 | 13.88 | 14.58 | 13.87 | 13.98 | 284,455 | +0.23(+1.64%) |
Jun 08, 2010 | 14.02 | 14.15 | 13.53 | 13.76 | 327,935 | -0.26(-1.86%) |
Jun 07, 2010 | 14.35 | 14.43 | 13.98 | 14.02 | 244,800 | -0.28(-1.97%) |
Jun 04, 2010 | 14.30 | 14.98 | 14.24 | 14.30 | 265,314 | -0.89(-5.85%) |
Jun 03, 2010 | 15.01 | 15.36 | 14.79 | 15.19 | 189,525 | +0.12(+0.80%) |
Jun 02, 2010 | 15.07 | 15.09 | 14.28 | 15.07 | 155,269 | +0.77(+5.40%) |
Jun 01, 2010 | 14.30 | 15.00 | 14.28 | 14.30 | 1,092 | -0.54(-3.66%) |
May 28, 2010 | 14.84 | 15.11 | 14.62 | 14.84 | 234,342 | -0.31(-2.07%) |
May 27, 2010 | 14.93 | 15.25 | 14.85 | 15.15 | 264,826 | +0.64(+4.40%) |
May 26, 2010 | 14.52 | 14.91 | 14.47 | 14.52 | 1,094 | +0.05(+0.36%) |
May 25, 2010 | 14.16 | 14.50 | 13.98 | 14.46 | 202,220 | -0.14(-0.99%) |
May 24, 2010 | 14.69 | 15.11 | 14.56 | 14.61 | 184,281 | -0.25(-1.65%) |
May 21, 2010 | 14.11 | 14.92 | 13.97 | 14.85 | 288,020 | +0.37(+2.55%) |
May 20, 2010 | 14.72 | 15.02 | 14.43 | 14.48 | 338,055 | -1.10(-7.04%) |
May 19, 2010 | 15.47 | 15.65 | 15.18 | 15.58 | 254,517 | +0.00(+0.03%) |
May 18, 2010 | 16.22 | 16.22 | 15.52 | 15.58 | 219,948 | -0.51(-3.15%) |
May 17, 2010 | 16.40 | 16.53 | 15.66 | 16.08 | 243,775 | -0.27(-1.62%) |
May 14, 2010 | 16.35 | 16.48 | 16.06 | 16.35 | 182,259 | -0.19(-1.17%) |
May 13, 2010 | 16.50 | 16.77 | 16.31 | 16.54 | 135,293 | +0.04(+0.24%) |
May 12, 2010 | 15.92 | 16.78 | 15.92 | 16.50 | 226,194 | +0.51(+3.17%) |
May 11, 2010 | 16.00 | 16.28 | 15.79 | 15.99 | 266,550 | +0.07(+0.43%) |
May 10, 2010 | 15.42 | 15.95 | 15.26 | 15.93 | 311,986 | +1.24(+8.46%) |
May 07, 2010 | 15.00 | 15.21 | 14.12 | 14.68 | 439,072 | -0.32(-2.14%) |
May 06, 2010 | 15.43 | 15.72 | 14.36 | 15.01 | 366,592 | -0.59(-3.81%) |
May 05, 2010 | 15.62 | 15.80 | 15.28 | 15.60 | 320,905 | -0.40(-2.51%) |
May 04, 2010 | 16.52 | 16.52 | 15.86 | 16.00 | 329,863 | -0.69(-4.12%) |
May 03, 2010 | 16.36 | 16.74 | 15.93 | 16.69 | 318,076 | +0.36(+2.22%) |
Apr 30, 2010 | 17.23 | 17.28 | 16.33 | 16.33 | 329,306 | -0.96(-5.56%) |
Apr 29, 2010 | 16.82 | 17.29 | 16.71 | 17.29 | 321,723 | +0.66(+3.94%) |
Apr 28, 2010 | 16.47 | 16.75 | 16.41 | 16.63 | 160,095 | +0.22(+1.32%) |
Apr 27, 2010 | 16.55 | 16.77 | 16.40 | 16.42 | 207,663 | -0.19(-1.14%) |
Apr 26, 2010 | 16.76 | 17.01 | 16.54 | 16.61 | 178,709 | -0.13(-0.77%) |
Apr 23, 2010 | 16.79 | 16.89 | 16.50 | 16.73 | 104,853 | -0.04(-0.26%) |
Apr 22, 2010 | 16.46 | 16.81 | 16.33 | 16.78 | 78,286 | +0.09(+0.53%) |
Apr 21, 2010 | 16.74 | 16.84 | 16.39 | 16.69 | 143,186 | -0.04(-0.24%) |
Apr 20, 2010 | 16.61 | 16.79 | 16.57 | 16.73 | 125,381 | +0.28(+1.69%) |
Apr 19, 2010 | 16.31 | 16.50 | 15.79 | 16.45 | 448,717 | +0.03(+0.20%) |
Apr 16, 2010 | 16.69 | 16.79 | 16.18 | 16.42 | 184,244 | -0.23(-1.40%) |
Apr 15, 2010 | 16.79 | 16.93 | 16.61 | 16.65 | 202,519 | -0.10(-0.60%) |
Apr 14, 2010 | 16.68 | 16.96 | 16.60 | 16.75 | 302,998 | +0.25(+1.51%) |
Apr 13, 2010 | 15.74 | 16.51 | 15.74 | 16.50 | 382,161 | +0.64(+4.00%) |
Apr 12, 2010 | 16.02 | 16.06 | 15.81 | 15.87 | 196,198 | -0.12(-0.75%) |
Apr 09, 2010 | 16.03 | 16.17 | 15.89 | 15.99 | 176,213 | +0.00(+0.00%) |
Apr 08, 2010 | 15.87 | 16.22 | 15.83 | 15.99 | 263,369 | -0.04(-0.22%) |
Apr 07, 2010 | 16.27 | 16.37 | 15.85 | 16.03 | 385,051 | -0.21(-1.28%) |
Apr 06, 2010 | 15.90 | 16.37 | 15.79 | 16.23 | 439,665 | +0.87(+5.70%) |
Apr 05, 2010 | 15.37 | 15.97 | 15.18 | 15.36 | 663,041 | -0.00(-0.03%) |