Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.53 | 16.80 | 16.46 | 16.46 | 17,017 | -0.08(-0.49%) |
Jun 29, 2010 | 16.65 | 17.05 | 16.46 | 16.54 | 36,680 | -1.84(-10.00%) |
Jun 25, 2010 | 15.06 | 18.87 | 14.80 | 18.38 | 554,290 | +3.33(+22.12%) |
Jun 24, 2010 | 14.57 | 15.25 | 14.44 | 15.05 | 28,420 | +0.17(+1.14%) |
Jun 23, 2010 | 15.04 | 15.05 | 14.81 | 14.88 | 18,046 | +0.03(+0.23%) |
Jun 22, 2010 | 15.08 | 15.08 | 14.81 | 14.84 | 12,330 | -0.16(-1.04%) |
Jun 21, 2010 | 15.14 | 15.15 | 14.84 | 15.00 | 12,132 | +0.02(+0.14%) |
Jun 18, 2010 | 15.09 | 15.09 | 14.67 | 14.98 | 45,501 | -0.02(-0.14%) |
Jun 17, 2010 | 14.91 | 15.19 | 14.58 | 15.00 | 25,538 | +0.03(+0.23%) |
Jun 16, 2010 | 14.76 | 15.01 | 14.76 | 14.97 | 32,393 | -0.09(-0.59%) |
Jun 15, 2010 | 14.48 | 15.08 | 14.48 | 15.05 | 18,644 | +0.18(+1.18%) |
Jun 14, 2010 | 15.00 | 15.18 | 14.81 | 14.88 | 4,961 | +0.02(+0.14%) |
Jun 11, 2010 | 15.18 | 15.19 | 14.62 | 14.86 | 18,451 | -0.05(-0.32%) |
Jun 10, 2010 | 14.96 | 14.96 | 14.32 | 14.91 | 18,545 | +0.14(+0.92%) |
Jun 09, 2010 | 14.10 | 14.77 | 14.06 | 14.77 | 6,048 | +0.87(+6.24%) |
Jun 08, 2010 | 13.81 | 13.96 | 13.75 | 13.90 | 7,370 | +0.12(+0.89%) |
Jun 07, 2010 | 14.03 | 14.15 | 13.70 | 13.78 | 13,510 | -0.05(-0.34%) |
Jun 04, 2010 | 14.43 | 14.43 | 13.83 | 13.83 | 16,925 | -0.75(-5.16%) |
Jun 03, 2010 | 14.57 | 14.70 | 14.38 | 14.58 | 9,350 | +0.09(+0.61%) |
Jun 02, 2010 | 14.42 | 14.56 | 14.10 | 14.49 | 7,994 | +0.46(+3.29%) |
Jun 01, 2010 | 15.14 | 15.14 | 14.03 | 14.03 | 34,931 | -1.06(-7.01%) |
May 28, 2010 | 14.91 | 15.15 | 14.77 | 15.09 | 5,310 | +0.18(+1.23%) |
May 27, 2010 | 14.80 | 14.91 | 14.34 | 14.91 | 8,476 | +0.45(+3.14%) |
May 26, 2010 | 14.49 | 14.88 | 14.30 | 14.45 | 9,531 | +0.11(+0.76%) |
May 25, 2010 | 14.29 | 14.91 | 14.29 | 14.34 | 11,971 | -0.13(-0.89%) |
May 24, 2010 | 14.37 | 14.91 | 14.36 | 14.47 | 4,992 | +0.09(+0.66%) |
May 21, 2010 | 14.61 | 14.61 | 14.34 | 14.38 | 18,380 | -0.29(-1.99%) |
May 20, 2010 | 14.92 | 14.96 | 14.66 | 14.67 | 12,660 | -0.33(-2.21%) |
May 19, 2010 | 14.97 | 15.08 | 14.97 | 15.00 | 8,094 | +0.03(+0.18%) |
May 18, 2010 | 15.14 | 15.18 | 14.97 | 14.97 | 2,966 | -0.01(-0.05%) |
May 17, 2010 | 15.27 | 15.27 | 14.87 | 14.98 | 4,349 | -0.05(-0.36%) |
May 14, 2010 | 15.10 | 15.18 | 15.03 | 15.03 | 3,820 | -0.13(-0.85%) |
May 13, 2010 | 14.91 | 15.43 | 14.88 | 15.16 | 8,096 | +0.14(+0.95%) |
May 12, 2010 | 15.18 | 15.18 | 14.78 | 15.02 | 22,522 | -0.18(-1.16%) |
May 11, 2010 | 15.37 | 15.64 | 15.04 | 15.20 | 11,412 | -0.37(-2.39%) |
May 10, 2010 | 14.91 | 15.57 | 14.73 | 15.57 | 31,389 | +1.00(+6.84%) |
May 07, 2010 | 15.26 | 15.29 | 14.57 | 14.57 | 36,801 | -0.75(-4.87%) |
May 06, 2010 | 15.50 | 15.82 | 15.25 | 15.32 | 10,874 | -0.14(-0.88%) |
May 05, 2010 | 15.83 | 15.83 | 15.45 | 15.45 | 7,230 | -0.27(-1.72%) |
May 04, 2010 | 15.73 | 15.75 | 15.59 | 15.73 | 8,637 | -0.12(-0.77%) |
May 03, 2010 | 15.79 | 15.94 | 15.76 | 15.85 | 4,447 | +0.03(+0.21%) |
Apr 30, 2010 | 16.23 | 16.23 | 15.81 | 15.81 | 10,947 | -0.25(-1.56%) |
Apr 29, 2010 | 16.00 | 16.11 | 15.78 | 16.07 | 7,470 | +0.28(+1.76%) |
Apr 28, 2010 | 15.73 | 15.86 | 15.73 | 15.79 | 19,417 | +0.09(+0.60%) |
Apr 27, 2010 | 16.00 | 16.00 | 15.60 | 15.69 | 10,915 | -0.30(-1.87%) |
Apr 26, 2010 | 16.00 | 16.00 | 15.76 | 15.99 | 7,026 | +0.09(+0.55%) |
Apr 23, 2010 | 16.00 | 16.06 | 15.76 | 15.90 | 6,870 | -0.12(-0.72%) |
Apr 22, 2010 | 16.13 | 16.26 | 15.95 | 16.02 | 7,562 | -0.14(-0.84%) |
Apr 21, 2010 | 16.13 | 16.18 | 16.13 | 16.15 | 3,325 | +0.37(+2.32%) |
Apr 20, 2010 | 15.45 | 15.88 | 15.39 | 15.79 | 3,592 | +0.13(+0.82%) |
Apr 19, 2010 | 15.70 | 15.73 | 15.60 | 15.66 | 3,666 | +0.07(+0.43%) |
Apr 16, 2010 | 15.96 | 16.09 | 15.59 | 15.59 | 11,597 | -0.32(-2.00%) |
Apr 15, 2010 | 15.68 | 16.02 | 15.68 | 15.91 | 6,259 | +0.17(+1.08%) |
Apr 14, 2010 | 15.59 | 15.76 | 15.58 | 15.74 | 6,482 | +0.18(+1.18%) |
Apr 13, 2010 | 15.65 | 15.65 | 15.40 | 15.56 | 6,972 | +0.03(+0.22%) |
Apr 12, 2010 | 15.80 | 15.80 | 15.39 | 15.52 | 6,517 | -0.09(-0.56%) |
Apr 09, 2010 | 15.39 | 15.61 | 15.39 | 15.61 | 5,917 | +0.38(+2.49%) |
Apr 08, 2010 | 15.57 | 15.71 | 15.23 | 15.23 | 14,581 | -0.23(-1.52%) |
Apr 07, 2010 | 16.04 | 16.17 | 15.45 | 15.47 | 9,238 | -0.65(-4.04%) |
Apr 06, 2010 | 16.34 | 16.43 | 16.04 | 16.12 | 5,661 | -0.31(-1.88%) |
Apr 05, 2010 | 16.03 | 16.43 | 16.03 | 16.43 | 4,502 | +0.62(+3.95%) |