Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 14.87 | 15.04 | 14.46 | 14.46 | 592,134 | -0.51(-3.43%) |
Jun 29, 2010 | 15.12 | 15.18 | 14.82 | 14.97 | 703,218 | -0.96(-6.04%) |
Jun 25, 2010 | 15.54 | 15.97 | 15.52 | 15.93 | 256,700 | +0.43(+2.80%) |
Jun 24, 2010 | 15.61 | 15.76 | 15.49 | 15.50 | 300,119 | -0.19(-1.22%) |
Jun 23, 2010 | 15.93 | 15.93 | 15.60 | 15.69 | 358,578 | -0.24(-1.52%) |
Jun 22, 2010 | 16.24 | 16.39 | 15.93 | 15.93 | 264,957 | -0.27(-1.68%) |
Jun 21, 2010 | 16.24 | 16.44 | 16.10 | 16.20 | 351,883 | +0.12(+0.78%) |
Jun 18, 2010 | 16.09 | 16.09 | 15.90 | 16.08 | 229,844 | +0.14(+0.88%) |
Jun 17, 2010 | 16.31 | 16.41 | 15.70 | 15.94 | 405,775 | -0.32(-1.99%) |
Jun 16, 2010 | 16.24 | 16.68 | 16.18 | 16.26 | 273,571 | -0.17(-1.03%) |
Jun 15, 2010 | 15.86 | 16.50 | 15.79 | 16.43 | 338,835 | +0.79(+5.02%) |
Jun 14, 2010 | 15.64 | 16.12 | 15.62 | 15.65 | 293,229 | +0.09(+0.59%) |
Jun 11, 2010 | 15.51 | 15.87 | 15.40 | 15.55 | 340,911 | -0.16(-1.02%) |
Jun 10, 2010 | 15.13 | 15.88 | 15.13 | 15.71 | 628,299 | +0.91(+6.15%) |
Jun 09, 2010 | 14.82 | 15.11 | 14.74 | 14.80 | 332,839 | +0.09(+0.59%) |
Jun 08, 2010 | 14.53 | 14.81 | 14.52 | 14.72 | 457,967 | +0.20(+1.41%) |
Jun 07, 2010 | 14.74 | 14.91 | 14.49 | 14.51 | 572,777 | -0.09(-0.65%) |
Jun 04, 2010 | 14.58 | 14.74 | 14.49 | 14.61 | 473,335 | -0.37(-2.48%) |
Jun 03, 2010 | 15.31 | 15.41 | 14.79 | 14.98 | 708,014 | -0.24(-1.58%) |
Jun 02, 2010 | 14.67 | 15.22 | 14.65 | 15.22 | 500,830 | +0.63(+4.30%) |
Jun 01, 2010 | 15.24 | 15.24 | 14.58 | 14.59 | 1,036,614 | -0.75(-4.89%) |
May 28, 2010 | 15.47 | 15.63 | 15.26 | 15.34 | 287,871 | -0.13(-0.85%) |
May 27, 2010 | 14.77 | 15.50 | 14.63 | 15.47 | 671,258 | +1.03(+7.11%) |
May 26, 2010 | 14.85 | 15.15 | 14.40 | 14.45 | 529,010 | -0.23(-1.56%) |
May 25, 2010 | 14.56 | 14.77 | 14.25 | 14.68 | 800,658 | -0.27(-1.78%) |
May 24, 2010 | 15.17 | 15.48 | 14.94 | 14.94 | 279,323 | -0.36(-2.33%) |
May 21, 2010 | 14.50 | 15.34 | 14.50 | 15.30 | 836,324 | +0.71(+4.90%) |
May 20, 2010 | 14.45 | 14.70 | 14.17 | 14.58 | 850,073 | -0.23(-1.53%) |
May 19, 2010 | 15.13 | 15.25 | 14.63 | 14.81 | 580,552 | -0.38(-2.50%) |
May 18, 2010 | 15.66 | 16.08 | 15.09 | 15.19 | 372,090 | -0.31(-2.02%) |
May 17, 2010 | 15.90 | 15.90 | 15.13 | 15.50 | 462,480 | -0.36(-2.30%) |
May 14, 2010 | 15.95 | 15.95 | 15.33 | 15.87 | 936,501 | -0.18(-1.14%) |
May 13, 2010 | 16.49 | 16.65 | 15.93 | 16.05 | 570,177 | -0.52(-3.12%) |
May 12, 2010 | 16.44 | 16.63 | 16.30 | 16.57 | 433,348 | +0.30(+1.84%) |
May 11, 2010 | 16.81 | 16.95 | 16.22 | 16.27 | 740,652 | -0.23(-1.39%) |
May 10, 2010 | 16.33 | 16.60 | 15.93 | 16.50 | 771,098 | +1.32(+8.67%) |
May 07, 2010 | 15.49 | 15.77 | 15.07 | 15.18 | 793,718 | -0.31(-2.02%) |
May 06, 2010 | 15.75 | 16.04 | 14.67 | 15.50 | 772,928 | -0.45(-2.83%) |
May 05, 2010 | 16.08 | 16.41 | 15.71 | 15.95 | 847,029 | -0.58(-3.51%) |
May 04, 2010 | 17.24 | 17.24 | 16.49 | 16.53 | 976,287 | -0.92(-5.28%) |
May 03, 2010 | 17.15 | 17.48 | 17.06 | 17.45 | 873,337 | +0.55(+3.28%) |
Apr 30, 2010 | 16.69 | 17.22 | 16.59 | 16.90 | 975,176 | +0.13(+0.78%) |
Apr 29, 2010 | 17.05 | 17.07 | 16.55 | 16.76 | 826,000 | -0.18(-1.08%) |
Apr 28, 2010 | 16.87 | 17.11 | 16.55 | 16.95 | 528,202 | +0.01(+0.09%) |
Apr 27, 2010 | 17.62 | 17.72 | 16.93 | 16.93 | 669,285 | -0.75(-4.25%) |
Apr 26, 2010 | 18.11 | 18.18 | 17.65 | 17.68 | 272,655 | -0.39(-2.18%) |
Apr 23, 2010 | 17.64 | 18.11 | 17.61 | 18.08 | 342,232 | +0.31(+1.76%) |
Apr 22, 2010 | 17.74 | 17.81 | 17.55 | 17.76 | 366,032 | -0.13(-0.73%) |
Apr 21, 2010 | 18.06 | 18.24 | 17.80 | 17.89 | 419,041 | -0.01(-0.04%) |
Apr 20, 2010 | 17.70 | 18.06 | 17.70 | 17.90 | 276,404 | +0.31(+1.78%) |
Apr 19, 2010 | 17.46 | 17.62 | 17.17 | 17.59 | 608,331 | -0.07(-0.41%) |
Apr 16, 2010 | 17.93 | 17.95 | 17.59 | 17.66 | 714,909 | -0.33(-1.82%) |
Apr 15, 2010 | 17.49 | 18.02 | 17.49 | 17.99 | 773,133 | +0.27(+1.52%) |
Apr 14, 2010 | 17.77 | 17.95 | 17.33 | 17.72 | 969,968 | +0.09(+0.50%) |
Apr 13, 2010 | 17.67 | 17.77 | 17.51 | 17.63 | 428,389 | -0.15(-0.82%) |
Apr 12, 2010 | 18.05 | 18.05 | 17.68 | 17.78 | 788,502 | -0.31(-1.69%) |
Apr 09, 2010 | 18.32 | 18.47 | 18.05 | 18.08 | 161,673 | -0.11(-0.60%) |
Apr 08, 2010 | 18.17 | 18.22 | 17.65 | 18.19 | 474,785 | +0.00(+0.00%) |
Apr 07, 2010 | 18.80 | 19.01 | 18.13 | 18.19 | 871,255 | -0.61(-3.22%) |
Apr 06, 2010 | 18.72 | 18.91 | 18.71 | 18.80 | 350,692 | +0.03(+0.16%) |
Apr 05, 2010 | 18.59 | 18.91 | 18.51 | 18.77 | 323,993 | +0.31(+1.66%) |