Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 13.70 | 13.84 | 13.46 | 13.69 | 166,266 | +0.08(+0.59%) |
Jun 29, 2010 | 13.97 | 13.97 | 13.50 | 13.61 | 16,562 | -0.57(-4.02%) |
Jun 25, 2010 | 14.19 | 14.27 | 14.15 | 14.18 | 9,173 | -0.17(-1.18%) |
Jun 24, 2010 | 14.35 | 14.40 | 14.21 | 14.35 | 10,369 | +0.01(+0.07%) |
Jun 23, 2010 | 14.33 | 14.35 | 14.25 | 14.34 | 22,871 | +0.04(+0.28%) |
Jun 22, 2010 | 14.41 | 14.55 | 14.30 | 14.30 | 37,235 | -0.06(-0.42%) |
Jun 21, 2010 | 14.40 | 14.63 | 14.30 | 14.36 | 64,573 | +0.42(+3.01%) |
Jun 18, 2010 | 13.86 | 13.98 | 13.85 | 13.94 | 11,815 | +0.06(+0.43%) |
Jun 17, 2010 | 13.90 | 13.99 | 13.86 | 13.88 | 18,693 | -0.02(-0.14%) |
Jun 16, 2010 | 13.76 | 14.00 | 13.76 | 13.90 | 9,881 | -0.05(-0.36%) |
Jun 15, 2010 | 13.78 | 13.95 | 13.78 | 13.95 | 25,250 | +0.34(+2.50%) |
Jun 14, 2010 | 13.58 | 13.61 | 13.57 | 13.61 | 12,979 | +0.20(+1.49%) |
Jun 11, 2010 | 13.25 | 13.41 | 13.25 | 13.41 | 6,035 | +0.09(+0.68%) |
Jun 10, 2010 | 13.26 | 13.40 | 13.15 | 13.32 | 10,701 | +0.11(+0.83%) |
Jun 09, 2010 | 13.35 | 13.41 | 13.20 | 13.21 | 9,049 | -0.02(-0.15%) |
Jun 08, 2010 | 13.12 | 13.36 | 13.10 | 13.23 | 8,488 | +0.24(+1.85%) |
Jun 07, 2010 | 13.01 | 13.15 | 12.85 | 12.99 | 6,215 | +0.12(+0.93%) |
Jun 04, 2010 | 12.89 | 13.18 | 12.85 | 12.87 | 16,213 | -0.59(-4.38%) |
Jun 03, 2010 | 13.43 | 13.46 | 13.25 | 13.46 | 308,245 | +0.38(+2.91%) |
Jun 02, 2010 | 13.15 | 13.18 | 12.91 | 13.08 | 18,497 | +0.03(+0.23%) |
Jun 01, 2010 | 12.98 | 13.09 | 12.85 | 13.05 | 10,388 | -0.18(-1.36%) |
May 28, 2010 | 13.19 | 13.23 | 13.06 | 13.23 | 20,699 | +0.04(+0.30%) |
May 27, 2010 | 13.05 | 13.30 | 13.05 | 13.19 | 15,023 | +0.44(+3.45%) |
May 26, 2010 | 12.74 | 12.94 | 12.70 | 12.75 | 45,267 | +0.05(+0.39%) |
May 25, 2010 | 12.75 | 12.77 | 12.46 | 12.70 | 69,062 | -0.54(-4.08%) |
May 24, 2010 | 13.10 | 13.27 | 13.10 | 13.24 | 10,769 | +0.62(+4.91%) |
May 21, 2010 | 12.41 | 12.79 | 12.41 | 12.62 | 17,383 | +0.07(+0.56%) |
May 20, 2010 | 12.64 | 12.82 | 12.50 | 12.55 | 26,182 | -0.44(-3.39%) |
May 19, 2010 | 12.95 | 13.15 | 12.90 | 12.99 | 15,403 | +0.14(+1.09%) |
May 18, 2010 | 13.09 | 13.09 | 12.85 | 12.85 | 12,136 | -0.05(-0.39%) |
May 17, 2010 | 12.91 | 12.96 | 12.77 | 12.90 | 8,485 | -0.08(-0.62%) |
May 14, 2010 | 13.13 | 13.13 | 12.85 | 12.98 | 22,657 | -0.27(-2.04%) |
May 13, 2010 | 13.26 | 13.32 | 13.15 | 13.25 | 18,900 | -0.08(-0.60%) |
May 12, 2010 | 13.16 | 13.34 | 13.15 | 13.33 | 14,186 | +0.07(+0.53%) |
May 11, 2010 | 13.26 | 13.43 | 13.26 | 13.26 | 7,809 | -0.24(-1.78%) |
May 10, 2010 | 13.46 | 13.55 | 13.46 | 13.50 | 12,038 | +0.51(+3.93%) |
May 07, 2010 | 13.23 | 13.23 | 12.90 | 12.99 | 10,409 | +0.10(+0.78%) |
May 06, 2010 | 13.27 | 13.27 | 12.41 | 12.89 | 17,393 | -0.45(-3.37%) |
May 05, 2010 | 13.36 | 13.52 | 13.28 | 13.34 | 16,142 | -0.10(-0.74%) |
May 04, 2010 | 13.65 | 13.65 | 13.36 | 13.44 | 7,608 | -0.63(-4.48%) |
May 03, 2010 | 13.91 | 14.15 | 13.91 | 14.07 | 24,420 | +0.17(+1.22%) |
Apr 30, 2010 | 14.01 | 14.07 | 13.90 | 13.90 | 12,360 | -0.14(-1.00%) |
Apr 29, 2010 | 14.05 | 14.19 | 14.04 | 14.04 | 11,059 | -0.06(-0.43%) |
Apr 28, 2010 | 14.10 | 14.23 | 14.06 | 14.10 | 10,396 | +0.17(+1.22%) |
Apr 27, 2010 | 14.14 | 14.27 | 13.93 | 13.93 | 13,743 | -0.57(-3.93%) |
Apr 26, 2010 | 14.55 | 14.60 | 14.50 | 14.50 | 12,644 | +0.20(+1.40%) |
Apr 23, 2010 | 14.40 | 14.44 | 14.27 | 14.30 | 38,675 | -0.30(-2.05%) |
Apr 22, 2010 | 14.50 | 14.60 | 14.40 | 14.60 | 7,617 | -0.10(-0.68%) |
Apr 21, 2010 | 14.75 | 14.86 | 14.70 | 14.70 | 19,670 | -0.25(-1.67%) |
Apr 20, 2010 | 14.91 | 15.09 | 14.90 | 14.95 | 4,016 | -0.11(-0.73%) |
Apr 19, 2010 | 15.11 | 15.17 | 14.95 | 15.06 | 7,474 | -0.22(-1.44%) |
Apr 16, 2010 | 15.43 | 15.60 | 15.25 | 15.28 | 8,963 | -0.54(-3.41%) |
Apr 15, 2010 | 15.84 | 15.93 | 15.80 | 15.82 | 17,926 | +0.12(+0.76%) |
Apr 14, 2010 | 15.55 | 15.71 | 15.55 | 15.70 | 14,723 | +0.36(+2.35%) |
Apr 13, 2010 | 15.36 | 15.40 | 15.21 | 15.34 | 8,050 | -0.02(-0.13%) |
Apr 12, 2010 | 15.42 | 15.42 | 15.28 | 15.36 | 18,501 | -0.01(-0.07%) |
Apr 09, 2010 | 15.28 | 15.45 | 15.28 | 15.37 | 7,744 | +0.08(+0.52%) |
Apr 08, 2010 | 15.20 | 15.40 | 15.20 | 15.29 | 16,966 | +0.04(+0.26%) |
Apr 07, 2010 | 15.30 | 15.38 | 15.25 | 15.25 | 10,509 | +0.00(+0.00%) |
Apr 06, 2010 | 15.02 | 15.26 | 15.02 | 15.25 | 3,977 | +0.13(+0.86%) |
Apr 05, 2010 | 15.26 | 15.26 | 15.03 | 15.12 | 10,245 | -0.02(-0.13%) |