Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 18.09 | 18.75 | 17.98 | 18.28 | 1,014,334 | +0.19(+1.05%) |
Jun 29, 2010 | 18.73 | 18.75 | 17.83 | 18.09 | 1,676,709 | -1.64(-8.31%) |
Jun 25, 2010 | 19.73 | 19.80 | 19.22 | 19.73 | 821,185 | -0.09(-0.45%) |
Jun 24, 2010 | 20.17 | 20.28 | 19.74 | 19.82 | 1,212,249 | -0.55(-2.70%) |
Jun 23, 2010 | 20.42 | 20.63 | 19.85 | 20.37 | 1,064,083 | -0.08(-0.39%) |
Jun 22, 2010 | 20.67 | 21.09 | 20.36 | 20.45 | 902,155 | -0.39(-1.87%) |
Jun 21, 2010 | 21.33 | 21.35 | 20.72 | 20.84 | 757,399 | +0.14(+0.68%) |
Jun 18, 2010 | 20.70 | 20.81 | 19.97 | 20.70 | 632,481 | +0.10(+0.49%) |
Jun 17, 2010 | 20.95 | 20.98 | 20.41 | 20.60 | 1,026,450 | -0.46(-2.18%) |
Jun 16, 2010 | 20.65 | 21.39 | 20.51 | 21.06 | 933,691 | -0.47(-2.18%) |
Jun 15, 2010 | 21.18 | 21.58 | 20.98 | 21.53 | 875,246 | -0.01(-0.05%) |
Jun 14, 2010 | 21.81 | 22.00 | 21.23 | 21.54 | 1,626,643 | +0.74(+3.56%) |
Jun 11, 2010 | 20.25 | 20.91 | 20.19 | 20.80 | 934,128 | -0.03(-0.14%) |
Jun 10, 2010 | 20.41 | 20.90 | 20.21 | 20.83 | 1,005,122 | +1.63(+8.49%) |
Jun 09, 2010 | 19.73 | 20.73 | 19.00 | 19.20 | 1,177,512 | -0.35(-1.79%) |
Jun 08, 2010 | 19.55 | 19.86 | 18.85 | 19.55 | 2,648,557 | -0.33(-1.66%) |
Jun 07, 2010 | 20.27 | 20.37 | 19.78 | 19.88 | 1,454,045 | -0.49(-2.41%) |
Jun 04, 2010 | 20.37 | 21.21 | 20.19 | 20.37 | 1,828,856 | -0.83(-3.92%) |
Jun 03, 2010 | 21.22 | 21.42 | 20.82 | 21.20 | 1,262,094 | +0.41(+1.97%) |
Jun 02, 2010 | 19.83 | 20.90 | 19.68 | 20.79 | 1,099,659 | +1.48(+7.66%) |
Jun 01, 2010 | 19.41 | 20.38 | 19.25 | 19.31 | 1,000 | -1.37(-6.62%) |
May 28, 2010 | 20.68 | 21.09 | 20.32 | 20.68 | 1,243,101 | -0.98(-4.52%) |
May 27, 2010 | 21.23 | 22.25 | 20.98 | 21.66 | 2,603,773 | -0.28(-1.28%) |
May 26, 2010 | 22.27 | 22.54 | 21.76 | 21.94 | 818,729 | +0.60(+2.81%) |
May 25, 2010 | 19.78 | 21.49 | 19.75 | 21.34 | 1,156,597 | +0.51(+2.45%) |
May 24, 2010 | 21.53 | 21.89 | 20.75 | 20.83 | 889,411 | -0.71(-3.30%) |
May 21, 2010 | 20.26 | 22.06 | 20.09 | 21.54 | 657,098 | +1.14(+5.59%) |
May 20, 2010 | 19.91 | 20.93 | 19.84 | 20.40 | 1,640,609 | -1.11(-5.16%) |
May 19, 2010 | 21.67 | 21.99 | 20.83 | 21.51 | 1,111,134 | -0.76(-3.41%) |
May 18, 2010 | 23.10 | 23.51 | 21.92 | 22.27 | 820,657 | -0.21(-0.93%) |
May 17, 2010 | 23.25 | 23.29 | 22.05 | 22.48 | 1,203,078 | -0.38(-1.66%) |
May 14, 2010 | 22.86 | 23.89 | 22.66 | 22.86 | 1,897,992 | -0.53(-2.27%) |
May 13, 2010 | 23.84 | 24.00 | 23.02 | 23.39 | 420,562 | -0.16(-0.68%) |
May 12, 2010 | 23.87 | 24.00 | 23.45 | 23.55 | 685,568 | +0.21(+0.90%) |
May 11, 2010 | 23.57 | 23.89 | 23.26 | 23.34 | 798,894 | -0.49(-2.06%) |
May 10, 2010 | 23.63 | 23.89 | 23.51 | 23.83 | 1,301,948 | +1.97(+9.01%) |
May 07, 2010 | 22.49 | 22.73 | 21.41 | 21.86 | 1,213,060 | -0.22(-1.00%) |
May 06, 2010 | 22.06 | 23.58 | 20.35 | 22.08 | 129,624 | -1.19(-5.11%) |
May 05, 2010 | 23.69 | 24.53 | 23.26 | 23.27 | 1,307,549 | -1.23(-5.02%) |
May 04, 2010 | 24.98 | 25.14 | 24.36 | 24.50 | 300 | -1.51(-5.81%) |
May 03, 2010 | 25.85 | 26.19 | 25.33 | 26.01 | 1,307,935 | +0.75(+2.97%) |
Apr 30, 2010 | 26.25 | 26.45 | 25.19 | 25.26 | 2,145,085 | -1.49(-5.57%) |
Apr 29, 2010 | 26.71 | 27.09 | 26.34 | 26.75 | 1,336,203 | +0.42(+1.60%) |
Apr 28, 2010 | 26.34 | 26.54 | 25.95 | 26.33 | 920,191 | -0.19(-0.72%) |
Apr 27, 2010 | 27.01 | 27.50 | 26.50 | 26.52 | 1,038,814 | -1.31(-4.71%) |
Apr 26, 2010 | 27.70 | 28.08 | 27.34 | 27.83 | 817,434 | +0.16(+0.58%) |
Apr 23, 2010 | 27.08 | 28.40 | 26.98 | 27.67 | 1,262,806 | +0.46(+1.69%) |
Apr 22, 2010 | 26.30 | 27.70 | 26.01 | 27.21 | 1,206,827 | +0.88(+3.34%) |
Apr 21, 2010 | 26.36 | 26.64 | 26.27 | 26.33 | 740,423 | -0.23(-0.87%) |
Apr 20, 2010 | 26.02 | 26.92 | 26.01 | 26.56 | 1,289,738 | +1.05(+4.12%) |
Apr 19, 2010 | 25.40 | 25.90 | 25.38 | 25.51 | 680,587 | -0.61(-2.34%) |
Apr 16, 2010 | 26.38 | 26.63 | 25.97 | 26.12 | 1,523,721 | -1.06(-3.90%) |