Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 15.49 | 15.65 | 15.49 | 15.49 | 10,050 | +0.24(+1.57%) |
Jun 29, 2010 | 15.41 | 15.65 | 15.25 | 15.25 | 8,186 | -0.73(-4.57%) |
Jun 25, 2010 | 15.77 | 15.98 | 15.76 | 15.98 | 15,625 | +0.12(+0.76%) |
Jun 24, 2010 | 15.96 | 16.09 | 15.86 | 15.86 | 4,493 | +0.24(+1.54%) |
Jun 23, 2010 | 15.66 | 15.85 | 15.60 | 15.62 | 7,540 | -0.08(-0.51%) |
Jun 22, 2010 | 15.80 | 15.90 | 15.60 | 15.70 | 194,415 | +0.02(+0.13%) |
Jun 21, 2010 | 15.75 | 16.00 | 15.68 | 15.68 | 7,418 | +0.16(+1.03%) |
Jun 18, 2010 | 15.52 | 15.55 | 15.52 | 15.52 | 1,934 | -0.05(-0.32%) |
Jun 17, 2010 | 15.64 | 15.64 | 15.57 | 15.57 | 5,325 | +0.57(+3.80%) |
Jun 16, 2010 | 15.06 | 15.12 | 15.00 | 15.00 | 3,725 | -0.10(-0.66%) |
Jun 15, 2010 | 14.99 | 15.20 | 14.99 | 15.10 | 3,283 | +0.08(+0.53%) |
Jun 14, 2010 | 14.85 | 15.10 | 14.85 | 15.02 | 7,803 | +0.38(+2.60%) |
Jun 11, 2010 | 14.99 | 14.99 | 14.62 | 14.64 | 2,269 | -0.05(-0.34%) |
Jun 10, 2010 | 14.60 | 14.70 | 14.60 | 14.69 | 6,350 | +0.24(+1.66%) |
Jun 09, 2010 | 14.53 | 14.83 | 14.45 | 14.45 | 3,447 | -0.30(-2.03%) |
Jun 08, 2010 | 14.65 | 14.86 | 14.60 | 14.75 | 3,602 | -0.13(-0.87%) |
Jun 07, 2010 | 14.90 | 15.11 | 14.88 | 14.88 | 6,051 | +0.13(+0.88%) |
Jun 04, 2010 | 14.90 | 15.00 | 14.75 | 14.75 | 8,351 | -0.25(-1.67%) |
Jun 03, 2010 | 15.00 | 15.05 | 14.76 | 15.00 | 3,162 | -0.11(-0.73%) |
Jun 02, 2010 | 15.00 | 15.24 | 15.00 | 15.11 | 3,384 | +0.09(+0.60%) |
Jun 01, 2010 | 15.15 | 15.25 | 15.02 | 15.02 | 4,827 | -0.13(-0.86%) |
May 28, 2010 | 15.01 | 15.27 | 15.01 | 15.15 | 6,299 | +0.31(+2.09%) |
May 27, 2010 | 14.77 | 15.09 | 14.77 | 14.84 | 24,166 | +0.24(+1.64%) |
May 26, 2010 | 14.65 | 14.82 | 14.60 | 14.60 | 27,408 | +0.23(+1.60%) |
May 25, 2010 | 14.41 | 14.55 | 14.27 | 14.37 | 6,154 | -0.28(-1.91%) |
May 24, 2010 | 14.73 | 14.90 | 14.65 | 14.65 | 7,823 | -0.10(-0.68%) |
May 21, 2010 | 14.75 | 14.75 | 14.75 | 14.75 | 14,749 | -0.05(-0.34%) |
May 20, 2010 | 14.90 | 14.90 | 14.80 | 14.80 | 16,627 | -0.68(-4.39%) |
May 19, 2010 | 15.75 | 15.75 | 15.46 | 15.48 | 3,531 | -0.49(-3.07%) |
May 18, 2010 | 15.86 | 16.15 | 15.83 | 15.97 | 3,038 | +0.27(+1.72%) |
May 17, 2010 | 15.74 | 15.90 | 15.70 | 15.70 | 5,841 | -0.64(-3.92%) |
May 14, 2010 | 16.29 | 16.34 | 16.01 | 16.34 | 4,306 | -0.55(-3.26%) |
May 13, 2010 | 16.89 | 17.00 | 16.88 | 16.89 | 60,761 | +0.44(+2.67%) |
May 12, 2010 | 16.60 | 16.60 | 16.36 | 16.45 | 5,793 | -0.15(-0.90%) |
May 11, 2010 | 16.62 | 16.85 | 16.60 | 16.60 | 4,698 | -0.40(-2.35%) |
May 10, 2010 | 17.05 | 17.15 | 16.96 | 17.00 | 8,169 | +0.50(+3.03%) |
May 07, 2010 | 16.80 | 16.80 | 16.50 | 16.50 | 5,322 | +0.23(+1.41%) |
May 06, 2010 | 16.68 | 16.68 | 16.00 | 16.27 | 4,217 | -0.32(-1.93%) |
May 05, 2010 | 16.60 | 16.77 | 16.59 | 16.59 | 8,002 | -0.85(-4.87%) |
May 04, 2010 | 17.62 | 17.62 | 17.44 | 17.44 | 64,870 | -0.47(-2.62%) |
May 03, 2010 | 17.80 | 17.91 | 17.78 | 17.91 | 6,275 | +0.42(+2.40%) |
Apr 30, 2010 | 17.68 | 17.68 | 17.49 | 17.49 | 3,626 | -0.01(-0.06%) |
Apr 29, 2010 | 17.34 | 17.50 | 17.33 | 17.50 | 2,656 | +0.40(+2.34%) |
Apr 28, 2010 | 17.10 | 17.32 | 17.07 | 17.10 | 5,841 | -0.01(-0.06%) |
Apr 27, 2010 | 17.21 | 17.39 | 17.11 | 17.11 | 3,538 | -0.49(-2.78%) |
Apr 26, 2010 | 17.61 | 17.80 | 17.60 | 17.60 | 9,640 | +0.08(+0.46%) |
Apr 23, 2010 | 17.52 | 17.68 | 17.52 | 17.52 | 1,306 | +0.12(+0.69%) |
Apr 22, 2010 | 17.27 | 17.41 | 17.12 | 17.40 | 11,894 | +0.34(+1.99%) |
Apr 21, 2010 | 16.89 | 17.11 | 16.89 | 17.06 | 8,607 | +0.25(+1.49%) |
Apr 20, 2010 | 16.78 | 17.03 | 16.78 | 16.81 | 5,985 | +0.22(+1.33%) |
Apr 19, 2010 | 16.35 | 16.59 | 16.34 | 16.59 | 3,916 | -0.39(-2.30%) |
Apr 16, 2010 | 17.07 | 17.07 | 16.88 | 16.98 | 7,098 | +0.38(+2.29%) |
Apr 15, 2010 | 16.48 | 16.75 | 16.48 | 16.60 | 3,005 | +0.15(+0.91%) |
Apr 14, 2010 | 16.44 | 16.45 | 16.30 | 16.45 | 6,787 | +0.30(+1.86%) |
Apr 13, 2010 | 16.06 | 16.15 | 15.90 | 16.15 | 1,763 | +0.49(+3.13%) |
Apr 12, 2010 | 15.75 | 15.80 | 15.65 | 15.66 | 8,472 | -0.60(-3.69%) |
Apr 09, 2010 | 16.19 | 16.35 | 16.19 | 16.26 | 3,174 | +0.00(+0.00%) |
Apr 08, 2010 | 16.42 | 16.42 | 16.26 | 16.26 | 2,564 | -0.14(-0.85%) |
Apr 07, 2010 | 16.15 | 16.44 | 16.15 | 16.40 | 2,964 | +0.10(+0.61%) |
Apr 06, 2010 | 16.31 | 16.31 | 16.06 | 16.30 | 4,523 | +0.20(+1.24%) |
Apr 05, 2010 | 16.31 | 16.31 | 16.05 | 16.10 | 4,373 | -0.21(-1.29%) |