Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 13.31 | 13.48 | 13.04 | 13.04 | 4,410,716 | -0.27(-2.05%) |
Jun 29, 2010 | 13.32 | 13.47 | 13.24 | 13.32 | 1,569 | -0.19(-1.38%) |
Jun 25, 2010 | 13.50 | 13.57 | 13.32 | 13.50 | 5,050,950 | +0.09(+0.66%) |
Jun 24, 2010 | 13.63 | 13.73 | 13.39 | 13.42 | 2,259,909 | -0.30(-2.20%) |
Jun 23, 2010 | 13.61 | 13.85 | 13.49 | 13.72 | 1,929,148 | +0.06(+0.43%) |
Jun 22, 2010 | 13.82 | 14.00 | 13.64 | 13.66 | 16,393 | -0.15(-1.12%) |
Jun 21, 2010 | 13.91 | 14.01 | 13.76 | 13.81 | 2,445,533 | -0.01(-0.09%) |
Jun 18, 2010 | 13.82 | 13.96 | 13.74 | 13.82 | 1,740,953 | -0.12(-0.83%) |
Jun 17, 2010 | 13.81 | 13.98 | 13.72 | 13.94 | 1,718,181 | +0.10(+0.73%) |
Jun 16, 2010 | 13.84 | 13.95 | 13.76 | 13.84 | 2,115,309 | -0.07(-0.51%) |
Jun 15, 2010 | 13.66 | 13.95 | 13.63 | 13.91 | 3,002,649 | +0.25(+1.80%) |
Jun 14, 2010 | 13.55 | 13.81 | 13.51 | 13.66 | 3,036,006 | +0.18(+1.34%) |
Jun 11, 2010 | 13.25 | 13.50 | 13.20 | 13.48 | 1,960,647 | +0.09(+0.64%) |
Jun 10, 2010 | 13.23 | 13.46 | 13.15 | 13.40 | 5,338 | +0.38(+2.94%) |
Jun 09, 2010 | 13.02 | 13.28 | 12.93 | 13.02 | 3,604,636 | +0.05(+0.39%) |
Jun 08, 2010 | 12.79 | 12.99 | 12.58 | 12.96 | 3,825,406 | +0.33(+2.58%) |
Jun 07, 2010 | 12.66 | 12.96 | 12.58 | 12.64 | 2,879,427 | +0.00(+0.02%) |
Jun 04, 2010 | 12.64 | 12.98 | 12.60 | 12.64 | 2,963,994 | -0.47(-3.60%) |
Jun 03, 2010 | 13.15 | 13.18 | 12.95 | 13.11 | 31,812 | +0.05(+0.38%) |
Jun 02, 2010 | 12.81 | 13.06 | 12.67 | 13.06 | 6,145 | +0.28(+2.22%) |
Jun 01, 2010 | 13.00 | 13.14 | 12.76 | 12.77 | 2,695,259 | -0.37(-2.83%) |
May 28, 2010 | 13.15 | 13.27 | 13.07 | 13.15 | 2,169,683 | -0.07(-0.55%) |
May 27, 2010 | 13.01 | 13.24 | 12.83 | 13.22 | 2,928,955 | +0.50(+3.91%) |
May 26, 2010 | 12.92 | 13.13 | 12.68 | 12.72 | 2,370,543 | -0.11(-0.87%) |
May 25, 2010 | 12.45 | 12.85 | 12.33 | 12.83 | 2,861,168 | +0.11(+0.87%) |
May 24, 2010 | 12.93 | 12.97 | 12.71 | 12.72 | 2,710,558 | -0.21(-1.61%) |
May 21, 2010 | 12.31 | 12.96 | 12.18 | 12.93 | 4,666,177 | +0.47(+3.74%) |
May 20, 2010 | 12.58 | 12.84 | 12.46 | 12.46 | 37,121 | -0.47(-3.60%) |
May 19, 2010 | 12.92 | 13.13 | 12.71 | 12.93 | 3,048,774 | -0.07(-0.56%) |
May 18, 2010 | 13.48 | 13.55 | 12.96 | 13.00 | 12,970 | -0.28(-2.14%) |
May 17, 2010 | 13.28 | 13.42 | 12.93 | 13.29 | 2,499,630 | +0.01(+0.04%) |
May 14, 2010 | 13.28 | 13.54 | 13.18 | 13.28 | 2,309,017 | -0.30(-2.22%) |
May 13, 2010 | 13.96 | 14.01 | 13.55 | 13.58 | 2,956,050 | -0.37(-2.64%) |
May 12, 2010 | 13.90 | 14.04 | 13.85 | 13.95 | 3,185,816 | +0.08(+0.61%) |
May 11, 2010 | 13.96 | 14.02 | 13.81 | 13.87 | 3,051,566 | -0.29(-2.05%) |
May 10, 2010 | 13.90 | 14.16 | 13.87 | 14.16 | 4,636,197 | +0.79(+5.94%) |
May 07, 2010 | 13.54 | 13.77 | 13.08 | 13.36 | 3,658,067 | -0.24(-1.74%) |
May 06, 2010 | 13.59 | 14.69 | 12.73 | 13.60 | 1,707 | -0.43(-3.09%) |
May 05, 2010 | 13.97 | 14.24 | 13.87 | 14.03 | 2,440,078 | -0.25(-1.74%) |
May 04, 2010 | 14.45 | 14.49 | 14.14 | 14.28 | 2,650,828 | -0.36(-2.46%) |
May 03, 2010 | 14.45 | 14.68 | 14.43 | 14.64 | 1,825,520 | +0.30(+2.06%) |
Apr 30, 2010 | 14.74 | 14.86 | 14.33 | 14.35 | 2,789,325 | -0.40(-2.74%) |
Apr 29, 2010 | 14.27 | 14.77 | 14.26 | 14.75 | 2,723,002 | +0.63(+4.48%) |
Apr 28, 2010 | 14.20 | 14.26 | 14.07 | 14.12 | 1,865,564 | -0.03(-0.19%) |
Apr 27, 2010 | 14.56 | 14.56 | 14.09 | 14.14 | 3,779,155 | -0.52(-3.56%) |
Apr 26, 2010 | 14.55 | 14.73 | 14.50 | 14.67 | 1,877,316 | +0.11(+0.72%) |
Apr 23, 2010 | 14.35 | 14.60 | 14.23 | 14.56 | 2,479,859 | +0.25(+1.78%) |
Apr 22, 2010 | 14.02 | 14.35 | 13.95 | 14.31 | 1,622,612 | +0.18(+1.31%) |
Apr 21, 2010 | 14.00 | 14.20 | 13.97 | 14.12 | 2,192,534 | +0.10(+0.69%) |
Apr 20, 2010 | 13.94 | 14.02 | 13.78 | 14.02 | 2,153,879 | +0.16(+1.18%) |
Apr 19, 2010 | 13.47 | 13.90 | 13.43 | 13.86 | 3,569,102 | +0.35(+2.62%) |
Apr 16, 2010 | 13.60 | 13.75 | 13.45 | 13.51 | 2,603,536 | -0.16(-1.18%) |
Apr 15, 2010 | 13.92 | 13.95 | 13.63 | 13.67 | 1,697,638 | -0.25(-1.81%) |
Apr 14, 2010 | 13.88 | 13.95 | 13.84 | 13.92 | 1,672,551 | +0.12(+0.85%) |
Apr 13, 2010 | 13.66 | 13.86 | 13.58 | 13.80 | 2,474,485 | +0.11(+0.79%) |
Apr 12, 2010 | 13.88 | 13.88 | 13.67 | 13.69 | 1,421,576 | -0.12(-0.87%) |
Apr 09, 2010 | 13.77 | 13.84 | 13.64 | 13.81 | 1,917,708 | +0.08(+0.62%) |
Apr 08, 2010 | 13.77 | 13.85 | 13.63 | 13.73 | 2,085,239 | -0.10(-0.72%) |
Apr 07, 2010 | 14.06 | 14.11 | 13.78 | 13.83 | 2,156,010 | -0.25(-1.77%) |
Apr 06, 2010 | 13.70 | 14.09 | 13.65 | 14.08 | 3,156,247 | +0.32(+2.32%) |
Apr 05, 2010 | 13.50 | 13.76 | 13.49 | 13.76 | 2,109,411 | +0.35(+2.60%) |