Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 13.32 | 13.54 | 12.99 | 13.00 | 201,880 | -0.28(-2.10%) |
Jun 29, 2010 | 13.59 | 14.00 | 13.11 | 13.28 | 109,529 | -0.78(-5.56%) |
Jun 25, 2010 | 13.87 | 14.45 | 13.65 | 14.07 | 314,317 | +0.31(+2.23%) |
Jun 24, 2010 | 14.12 | 14.30 | 13.75 | 13.76 | 54,110 | -0.53(-3.71%) |
Jun 23, 2010 | 14.41 | 14.48 | 14.21 | 14.29 | 51,340 | -0.19(-1.29%) |
Jun 22, 2010 | 15.01 | 15.16 | 14.44 | 14.48 | 132,153 | -0.45(-2.99%) |
Jun 21, 2010 | 15.09 | 15.32 | 14.75 | 14.92 | 60,740 | +0.11(+0.75%) |
Jun 18, 2010 | 14.71 | 14.84 | 14.51 | 14.81 | 152,093 | +0.21(+1.47%) |
Jun 17, 2010 | 14.71 | 14.71 | 14.35 | 14.60 | 66,815 | +0.03(+0.19%) |
Jun 16, 2010 | 14.63 | 14.85 | 14.47 | 14.57 | 78,554 | -0.25(-1.70%) |
Jun 15, 2010 | 13.90 | 14.84 | 13.82 | 14.82 | 126,901 | +1.13(+8.23%) |
Jun 14, 2010 | 13.67 | 14.10 | 13.65 | 13.69 | 70,302 | +0.20(+1.45%) |
Jun 11, 2010 | 13.05 | 13.76 | 13.05 | 13.50 | 124,569 | +0.25(+1.90%) |
Jun 10, 2010 | 13.34 | 13.67 | 13.19 | 13.25 | 144,945 | +0.17(+1.28%) |
Jun 09, 2010 | 13.36 | 13.42 | 12.96 | 13.08 | 248,692 | -0.15(-1.13%) |
Jun 08, 2010 | 13.15 | 13.40 | 12.98 | 13.23 | 125,009 | +0.12(+0.92%) |
Jun 07, 2010 | 13.67 | 13.67 | 13.04 | 13.11 | 100,301 | -0.53(-3.89%) |
Jun 04, 2010 | 14.21 | 14.35 | 13.59 | 13.64 | 136,220 | -1.05(-7.16%) |
Jun 03, 2010 | 14.63 | 15.05 | 14.60 | 14.69 | 93,271 | +0.04(+0.25%) |
Jun 02, 2010 | 14.52 | 14.69 | 14.19 | 14.65 | 123,177 | +0.19(+1.29%) |
Jun 01, 2010 | 15.07 | 15.13 | 14.46 | 14.47 | 196,786 | -0.78(-5.13%) |
May 28, 2010 | 16.04 | 15.94 | 15.02 | 15.25 | 132,077 | -0.79(-4.93%) |
May 27, 2010 | 15.21 | 16.06 | 14.45 | 16.04 | 111,239 | +1.19(+8.02%) |
May 26, 2010 | 14.75 | 15.37 | 14.69 | 14.85 | 147,230 | +0.16(+1.08%) |
May 25, 2010 | 14.62 | 14.72 | 14.16 | 14.69 | 108,590 | -0.34(-2.29%) |
May 24, 2010 | 15.35 | 15.50 | 14.94 | 15.03 | 80,538 | -0.38(-2.48%) |
May 21, 2010 | 14.82 | 15.45 | 14.35 | 15.42 | 185,874 | +0.29(+1.91%) |
May 20, 2010 | 15.22 | 15.92 | 15.03 | 15.13 | 88,990 | -1.01(-6.23%) |
May 19, 2010 | 16.26 | 16.42 | 15.78 | 16.13 | 93,992 | -0.40(-2.42%) |
May 18, 2010 | 17.13 | 17.15 | 16.39 | 16.53 | 157,361 | -0.31(-1.82%) |
May 17, 2010 | 17.12 | 17.18 | 16.41 | 16.84 | 136,614 | -0.10(-0.60%) |
May 14, 2010 | 16.96 | 17.08 | 16.53 | 16.94 | 124,522 | -0.22(-1.30%) |
May 13, 2010 | 16.71 | 17.18 | 16.59 | 17.17 | 150,996 | +0.34(+2.05%) |
May 12, 2010 | 16.62 | 16.99 | 16.46 | 16.82 | 106,138 | +0.29(+1.75%) |
May 11, 2010 | 16.55 | 16.81 | 16.01 | 16.53 | 71,741 | +0.30(+1.83%) |
May 10, 2010 | 15.89 | 16.29 | 15.82 | 16.23 | 120,311 | +0.63(+4.06%) |
May 07, 2010 | 15.71 | 15.86 | 15.02 | 15.60 | 164,222 | -0.22(-1.41%) |
May 06, 2010 | 16.46 | 16.66 | 14.61 | 15.83 | 127,703 | -0.74(-4.44%) |
May 05, 2010 | 16.50 | 16.77 | 16.08 | 16.56 | 100,966 | -0.12(-0.73%) |
May 04, 2010 | 17.44 | 17.44 | 16.56 | 16.68 | 81,670 | -1.03(-5.83%) |
May 03, 2010 | 16.85 | 17.75 | 16.71 | 17.71 | 70,608 | +0.93(+5.55%) |
Apr 30, 2010 | 17.36 | 17.54 | 16.75 | 16.78 | 120,257 | -0.62(-3.58%) |
Apr 29, 2010 | 16.74 | 17.41 | 16.69 | 17.41 | 92,732 | +0.84(+5.06%) |
Apr 28, 2010 | 16.87 | 16.99 | 16.49 | 16.57 | 66,769 | -0.20(-1.22%) |
Apr 27, 2010 | 17.65 | 17.85 | 16.73 | 16.77 | 85,568 | -0.96(-5.41%) |
Apr 26, 2010 | 17.76 | 17.93 | 17.71 | 17.73 | 94,794 | -0.09(-0.52%) |
Apr 23, 2010 | 17.92 | 17.92 | 17.76 | 17.83 | 61,689 | -0.05(-0.26%) |
Apr 22, 2010 | 17.05 | 17.87 | 16.93 | 17.87 | 85,935 | +0.57(+3.28%) |
Apr 21, 2010 | 17.15 | 17.35 | 16.95 | 17.31 | 98,118 | +0.13(+0.76%) |
Apr 20, 2010 | 17.02 | 17.18 | 16.94 | 17.18 | 124,245 | +0.30(+1.77%) |
Apr 19, 2010 | 17.06 | 17.15 | 16.66 | 16.88 | 97,108 | -0.21(-1.25%) |
Apr 16, 2010 | 16.98 | 17.16 | 16.74 | 17.09 | 180,834 | +0.10(+0.60%) |
Apr 15, 2010 | 16.53 | 17.03 | 16.48 | 16.99 | 147,195 | +0.39(+2.36%) |
Apr 14, 2010 | 16.23 | 16.61 | 16.18 | 16.60 | 72,379 | +0.47(+2.88%) |
Apr 13, 2010 | 15.97 | 16.22 | 15.97 | 16.13 | 116,960 | -0.08(-0.52%) |
Apr 12, 2010 | 15.88 | 16.22 | 15.77 | 16.22 | 103,759 | +0.39(+2.47%) |
Apr 09, 2010 | 15.56 | 15.85 | 15.33 | 15.83 | 45,487 | +0.30(+1.92%) |
Apr 08, 2010 | 15.71 | 15.77 | 15.42 | 15.53 | 86,274 | -0.30(-1.88%) |
Apr 07, 2010 | 15.53 | 15.91 | 15.53 | 15.83 | 52,632 | +0.23(+1.49%) |
Apr 06, 2010 | 15.09 | 15.64 | 14.89 | 15.59 | 36,244 | +0.36(+2.38%) |
Apr 05, 2010 | 15.09 | 15.45 | 15.07 | 15.23 | 55,575 | +0.16(+1.05%) |