Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 13.59 | 13.80 | 13.49 | 13.50 | 7,137,418 | -0.03(-0.22%) |
Jun 29, 2010 | 13.68 | 13.75 | 13.50 | 13.53 | 7,713,645 | -0.48(-3.43%) |
Jun 25, 2010 | 13.93 | 14.02 | 13.79 | 14.01 | 5,472,158 | +0.14(+1.01%) |
Jun 24, 2010 | 14.05 | 14.13 | 13.83 | 13.87 | 5,518,548 | -0.25(-1.77%) |
Jun 23, 2010 | 14.18 | 14.31 | 14.05 | 14.12 | 4,269,507 | -0.08(-0.56%) |
Jun 22, 2010 | 14.65 | 14.67 | 14.16 | 14.20 | 7,186,232 | -0.46(-3.14%) |
Jun 21, 2010 | 14.59 | 14.66 | 14.52 | 14.66 | 5,502,627 | +0.12(+0.83%) |
Jun 18, 2010 | 14.61 | 14.69 | 14.47 | 14.54 | 5,542,149 | -0.04(-0.27%) |
Jun 17, 2010 | 14.67 | 14.67 | 14.39 | 14.58 | 4,904,653 | +0.00(+0.00%) |
Jun 16, 2010 | 14.18 | 14.70 | 14.10 | 14.58 | 12,051,955 | +0.39(+2.75%) |
Jun 15, 2010 | 14.12 | 14.23 | 14.05 | 14.19 | 5,620,659 | +0.11(+0.78%) |
Jun 14, 2010 | 14.23 | 14.31 | 14.07 | 14.08 | 3,723,554 | -0.10(-0.71%) |
Jun 11, 2010 | 14.10 | 14.20 | 14.02 | 14.18 | 4,984,399 | -0.06(-0.42%) |
Jun 10, 2010 | 14.28 | 14.29 | 14.00 | 14.24 | 6,328,103 | +0.19(+1.35%) |
Jun 09, 2010 | 14.25 | 14.30 | 14.01 | 14.05 | 7,300,946 | -0.09(-0.64%) |
Jun 08, 2010 | 14.01 | 14.18 | 13.94 | 14.14 | 7,329,213 | +0.14(+1.00%) |
Jun 07, 2010 | 13.98 | 14.25 | 13.94 | 14.00 | 5,930,948 | +0.06(+0.43%) |
Jun 04, 2010 | 13.78 | 14.28 | 13.75 | 13.94 | 10,985,277 | +0.02(+0.14%) |
Jun 03, 2010 | 13.94 | 14.03 | 13.89 | 13.92 | 5,569,003 | -0.06(-0.43%) |
Jun 02, 2010 | 13.92 | 13.98 | 13.84 | 13.98 | 6,002,550 | +0.14(+1.01%) |
Jun 01, 2010 | 13.91 | 14.03 | 13.83 | 13.84 | 7,007,969 | -0.13(-0.93%) |
May 28, 2010 | 14.14 | 14.13 | 13.97 | 13.97 | 9,144,347 | -0.17(-1.20%) |
May 27, 2010 | 14.20 | 14.26 | 13.94 | 14.14 | 10,434,545 | +0.10(+0.71%) |
May 26, 2010 | 14.21 | 14.36 | 13.99 | 14.04 | 5,993,218 | -0.12(-0.85%) |
May 25, 2010 | 14.04 | 14.27 | 13.99 | 14.16 | 7,163,762 | -0.04(-0.28%) |
May 24, 2010 | 14.29 | 14.41 | 14.15 | 14.20 | 4,796,262 | -0.17(-1.18%) |
May 21, 2010 | 14.13 | 14.39 | 14.10 | 14.37 | 6,709,857 | +0.08(+0.56%) |
May 20, 2010 | 14.38 | 14.59 | 14.27 | 14.29 | 9,159,581 | -0.36(-2.46%) |
May 19, 2010 | 14.62 | 14.73 | 14.35 | 14.65 | 6,398,741 | -0.00(-0.03%) |
May 18, 2010 | 14.94 | 14.94 | 14.62 | 14.65 | 5,284,314 | -0.15(-0.98%) |
May 17, 2010 | 14.62 | 14.83 | 14.56 | 14.80 | 6,309,245 | +0.25(+1.72%) |
May 14, 2010 | 14.63 | 14.78 | 14.50 | 14.55 | 6,205,184 | -0.13(-0.89%) |
May 13, 2010 | 14.83 | 14.89 | 14.68 | 14.68 | 6,585,341 | -0.15(-1.01%) |
May 12, 2010 | 14.74 | 14.89 | 14.53 | 14.83 | 6,720,965 | +0.12(+0.82%) |
May 11, 2010 | 14.84 | 14.92 | 14.61 | 14.71 | 6,927,362 | -0.26(-1.74%) |
May 10, 2010 | 14.77 | 15.12 | 14.72 | 14.97 | 6,768,933 | +0.58(+4.03%) |
May 07, 2010 | 14.74 | 14.92 | 14.35 | 14.39 | 8,873,787 | -0.21(-1.44%) |
May 06, 2010 | 14.91 | 15.02 | 14.07 | 14.60 | 12,246,219 | -0.40(-2.67%) |
May 05, 2010 | 15.06 | 15.18 | 14.92 | 15.00 | 8,580,024 | -0.20(-1.32%) |
May 04, 2010 | 15.25 | 15.35 | 15.14 | 15.20 | 5,614,505 | -0.27(-1.75%) |
May 03, 2010 | 15.60 | 15.60 | 15.29 | 15.47 | 5,926,029 | -0.05(-0.32%) |
Apr 30, 2010 | 15.62 | 15.64 | 15.42 | 15.52 | 5,077,941 | -0.05(-0.32%) |
Apr 29, 2010 | 15.70 | 15.82 | 15.39 | 15.57 | 6,527,495 | -0.04(-0.26%) |
Apr 28, 2010 | 15.61 | 15.92 | 15.55 | 15.61 | 6,168,595 | -0.04(-0.26%) |
Apr 27, 2010 | 16.00 | 16.06 | 15.61 | 15.65 | 8,167,843 | -0.40(-2.49%) |
Apr 26, 2010 | 16.20 | 16.41 | 15.99 | 16.05 | 12,095,366 | +0.14(+0.88%) |
Apr 23, 2010 | 16.00 | 16.06 | 15.84 | 15.91 | 5,031,655 | -0.12(-0.75%) |
Apr 22, 2010 | 16.12 | 16.17 | 15.95 | 16.03 | 5,563,542 | -0.14(-0.87%) |
Apr 21, 2010 | 16.31 | 16.35 | 16.10 | 16.17 | 4,000,986 | -0.10(-0.61%) |
Apr 20, 2010 | 16.10 | 16.30 | 16.01 | 16.27 | 5,037,788 | +0.27(+1.69%) |
Apr 19, 2010 | 16.20 | 16.34 | 15.86 | 16.00 | 8,395,928 | -0.40(-2.44%) |
Apr 16, 2010 | 16.73 | 16.75 | 15.84 | 16.40 | 12,088,346 | -0.25(-1.50%) |
Apr 15, 2010 | 16.56 | 16.72 | 16.54 | 16.65 | 5,953,254 | +0.12(+0.73%) |
Apr 14, 2010 | 16.65 | 16.79 | 16.50 | 16.53 | 4,778,233 | -0.12(-0.72%) |
Apr 13, 2010 | 16.60 | 16.65 | 16.38 | 16.65 | 4,852,583 | +0.05(+0.30%) |
Apr 12, 2010 | 16.56 | 16.61 | 16.43 | 16.60 | 3,337,665 | +0.04(+0.24%) |
Apr 09, 2010 | 16.45 | 16.58 | 16.30 | 16.56 | 6,331,442 | +0.09(+0.55%) |
Apr 08, 2010 | 16.22 | 16.51 | 16.14 | 16.47 | 7,730,255 | +0.30(+1.86%) |
Apr 07, 2010 | 15.94 | 16.34 | 15.74 | 16.17 | 8,994,191 | +0.36(+2.28%) |
Apr 06, 2010 | 15.61 | 15.85 | 15.52 | 15.81 | 7,560,061 | +0.20(+1.28%) |
Apr 05, 2010 | 15.81 | 15.81 | 15.54 | 15.61 | 5,538,189 | -0.09(-0.57%) |