Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 13.57 | 14.17 | 13.39 | 13.41 | 410,712 | -0.21(-1.54%) |
Jun 29, 2010 | 13.97 | 14.21 | 13.53 | 13.62 | 586,207 | -0.91(-6.26%) |
Jun 25, 2010 | 15.02 | 15.07 | 14.35 | 14.53 | 6,346,920 | -0.47(-3.13%) |
Jun 24, 2010 | 15.08 | 15.43 | 14.99 | 15.00 | 551,310 | -0.13(-0.86%) |
Jun 23, 2010 | 15.15 | 15.44 | 15.08 | 15.13 | 687,168 | -0.03(-0.20%) |
Jun 22, 2010 | 14.98 | 15.41 | 14.77 | 15.16 | 683,717 | +0.27(+1.81%) |
Jun 21, 2010 | 15.18 | 15.21 | 14.84 | 14.89 | 420,595 | -0.18(-1.19%) |
Jun 18, 2010 | 15.16 | 15.19 | 14.90 | 15.07 | 421,884 | -0.03(-0.20%) |
Jun 17, 2010 | 15.10 | 15.15 | 14.98 | 15.10 | 281,974 | +0.12(+0.80%) |
Jun 16, 2010 | 14.59 | 15.10 | 14.53 | 14.98 | 436,882 | +0.21(+1.42%) |
Jun 15, 2010 | 14.17 | 14.77 | 14.02 | 14.77 | 293,115 | +0.70(+4.98%) |
Jun 14, 2010 | 14.24 | 14.54 | 14.04 | 14.07 | 241,817 | -0.01(-0.07%) |
Jun 11, 2010 | 13.83 | 14.13 | 13.83 | 14.08 | 276,662 | +0.13(+0.97%) |
Jun 10, 2010 | 13.70 | 13.96 | 13.48 | 13.95 | 275,719 | +0.47(+3.53%) |
Jun 09, 2010 | 13.76 | 13.86 | 13.40 | 13.47 | 380,116 | -0.14(-1.03%) |
Jun 08, 2010 | 13.67 | 13.77 | 13.37 | 13.61 | 407,470 | -0.05(-0.37%) |
Jun 07, 2010 | 13.93 | 14.56 | 13.58 | 13.66 | 471,663 | -0.25(-1.80%) |
Jun 04, 2010 | 13.86 | 14.20 | 13.86 | 13.91 | 580,359 | -0.29(-2.04%) |
Jun 03, 2010 | 13.97 | 14.23 | 13.88 | 14.20 | 438,719 | +0.19(+1.36%) |
Jun 02, 2010 | 13.92 | 14.11 | 13.72 | 14.01 | 482,595 | +0.09(+0.65%) |
Jun 01, 2010 | 14.25 | 14.25 | 13.91 | 13.92 | 609,372 | -0.40(-2.79%) |
May 28, 2010 | 14.24 | 14.52 | 14.10 | 14.32 | 575,403 | +0.08(+0.56%) |
May 27, 2010 | 13.88 | 14.24 | 13.73 | 14.24 | 360,517 | +0.64(+4.71%) |
May 26, 2010 | 13.58 | 13.93 | 13.51 | 13.60 | 379,249 | +0.07(+0.52%) |
May 25, 2010 | 13.43 | 13.57 | 13.14 | 13.53 | 488,555 | -0.17(-1.24%) |
May 24, 2010 | 13.92 | 14.02 | 13.68 | 13.70 | 308,730 | -0.21(-1.51%) |
May 21, 2010 | 13.68 | 14.09 | 13.55 | 13.91 | 486,748 | +0.01(+0.07%) |
May 20, 2010 | 13.97 | 14.36 | 13.90 | 13.90 | 491,628 | -0.72(-4.92%) |
May 19, 2010 | 14.81 | 14.96 | 14.47 | 14.62 | 343,183 | -0.27(-1.81%) |
May 18, 2010 | 15.33 | 15.45 | 14.83 | 14.89 | 455,974 | -0.29(-1.91%) |
May 17, 2010 | 15.17 | 15.51 | 14.80 | 15.18 | 410,988 | +0.04(+0.26%) |
May 14, 2010 | 15.10 | 15.19 | 14.77 | 15.14 | 462,377 | -0.12(-0.79%) |
May 13, 2010 | 15.21 | 15.52 | 15.16 | 15.26 | 452,164 | +0.05(+0.33%) |
May 12, 2010 | 15.24 | 15.30 | 15.07 | 15.21 | 763,071 | +0.05(+0.33%) |
May 11, 2010 | 15.20 | 15.43 | 14.53 | 15.16 | 938,859 | +0.13(+0.86%) |
May 10, 2010 | 14.90 | 15.06 | 14.23 | 15.03 | 1,131,476 | +1.09(+7.82%) |
May 07, 2010 | 14.60 | 14.67 | 13.50 | 13.94 | 1,328,354 | -0.65(-4.46%) |
May 06, 2010 | 14.97 | 15.00 | 14.03 | 14.59 | 716,766 | -0.42(-2.80%) |
May 05, 2010 | 15.13 | 15.36 | 14.85 | 15.01 | 763,090 | -0.37(-2.41%) |
May 04, 2010 | 15.91 | 16.10 | 15.31 | 15.38 | 849,348 | -0.68(-4.23%) |
May 03, 2010 | 16.45 | 16.45 | 15.89 | 16.06 | 558,266 | -0.37(-2.25%) |
Apr 30, 2010 | 16.53 | 16.58 | 16.25 | 16.43 | 626,273 | -0.13(-0.79%) |
Apr 29, 2010 | 16.87 | 16.87 | 16.40 | 16.56 | 467,597 | -0.15(-0.90%) |
Apr 28, 2010 | 16.87 | 17.21 | 16.50 | 16.71 | 470,544 | -0.15(-0.89%) |
Apr 27, 2010 | 17.55 | 17.69 | 16.84 | 16.86 | 475,485 | -0.80(-4.53%) |
Apr 26, 2010 | 18.20 | 18.34 | 17.66 | 17.66 | 681,130 | -0.58(-3.18%) |
Apr 23, 2010 | 17.94 | 18.29 | 17.85 | 18.24 | 587,522 | +0.36(+2.01%) |
Apr 22, 2010 | 17.33 | 18.00 | 17.30 | 17.88 | 548,334 | +0.30(+1.71%) |
Apr 21, 2010 | 17.07 | 17.61 | 17.01 | 17.58 | 524,358 | +0.55(+3.23%) |
Apr 20, 2010 | 16.85 | 17.05 | 16.81 | 17.03 | 260,342 | +0.39(+2.34%) |
Apr 19, 2010 | 16.36 | 16.66 | 16.15 | 16.64 | 585,805 | +0.18(+1.09%) |
Apr 16, 2010 | 16.89 | 16.89 | 16.39 | 16.46 | 560,929 | -0.43(-2.55%) |
Apr 15, 2010 | 16.60 | 17.03 | 16.60 | 16.89 | 334,360 | +0.31(+1.87%) |
Apr 14, 2010 | 16.61 | 16.88 | 16.53 | 16.58 | 353,183 | +0.05(+0.30%) |
Apr 13, 2010 | 16.35 | 16.53 | 16.24 | 16.53 | 564,435 | +0.23(+1.41%) |
Apr 12, 2010 | 16.06 | 16.43 | 16.06 | 16.30 | 452,104 | +0.20(+1.24%) |
Apr 09, 2010 | 16.18 | 16.30 | 15.91 | 16.10 | 672,412 | -0.03(-0.19%) |
Apr 08, 2010 | 16.29 | 16.32 | 15.95 | 16.13 | 793,154 | -0.40(-2.42%) |
Apr 07, 2010 | 17.02 | 17.20 | 16.46 | 16.53 | 554,281 | -0.51(-2.99%) |
Apr 06, 2010 | 16.73 | 17.09 | 16.70 | 17.04 | 671,186 | +0.19(+1.13%) |
Apr 05, 2010 | 16.85 | 17.10 | 16.64 | 16.85 | 997,986 | +0.21(+1.26%) |