Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 19.98 | 20.42 | 19.96 | 19.98 | 2,097 | -0.26(-1.27%) |
Jun 29, 2010 | 20.18 | 20.45 | 20.01 | 20.24 | 262,253 | -0.44(-2.14%) |
Jun 25, 2010 | 20.68 | 20.92 | 20.22 | 20.68 | 593,086 | +0.23(+1.13%) |
Jun 24, 2010 | 20.45 | 20.89 | 20.33 | 20.45 | 311,611 | -0.11(-0.52%) |
Jun 23, 2010 | 20.56 | 20.66 | 19.96 | 20.56 | 512,934 | -0.06(-0.28%) |
Jun 22, 2010 | 20.62 | 21.38 | 20.57 | 20.62 | 769 | -0.57(-2.68%) |
Jun 21, 2010 | 21.58 | 21.76 | 21.12 | 21.18 | 136,533 | -0.13(-0.63%) |
Jun 18, 2010 | 21.32 | 21.63 | 21.22 | 21.32 | 234,620 | +0.00(+0.00%) |
Jun 17, 2010 | 21.32 | 21.66 | 21.19 | 21.32 | 149 | -0.09(-0.41%) |
Jun 16, 2010 | 21.23 | 21.67 | 21.18 | 21.41 | 128,804 | +0.02(+0.09%) |
Jun 15, 2010 | 21.39 | 21.43 | 21.03 | 21.39 | 1,336 | +0.12(+0.54%) |
Jun 14, 2010 | 21.70 | 22.07 | 21.20 | 21.27 | 163,470 | -0.31(-1.43%) |
Jun 11, 2010 | 21.52 | 21.80 | 21.41 | 21.58 | 107,494 | -0.05(-0.22%) |
Jun 10, 2010 | 21.63 | 21.65 | 21.15 | 21.63 | 1,242 | +0.65(+3.12%) |
Jun 09, 2010 | 21.30 | 21.42 | 20.80 | 20.97 | 144,010 | -0.14(-0.68%) |
Jun 08, 2010 | 21.34 | 21.57 | 20.74 | 21.12 | 235,158 | -0.21(-0.99%) |
Jun 07, 2010 | 21.73 | 21.94 | 21.28 | 21.33 | 222,994 | -0.30(-1.38%) |
Jun 04, 2010 | 21.63 | 22.49 | 21.47 | 21.63 | 299,532 | -1.05(-4.63%) |
Jun 03, 2010 | 22.68 | 23.20 | 22.47 | 22.68 | 288,199 | -0.15(-0.67%) |
Jun 02, 2010 | 22.83 | 22.90 | 22.22 | 22.83 | 285,822 | +0.34(+1.50%) |
Jun 01, 2010 | 22.49 | 23.09 | 22.43 | 22.49 | 1,084 | -0.51(-2.22%) |
May 28, 2010 | 23.00 | 23.60 | 22.83 | 23.00 | 189,436 | -0.57(-2.41%) |
May 27, 2010 | 23.36 | 23.60 | 23.08 | 23.57 | 185,365 | +0.55(+2.38%) |
May 26, 2010 | 23.02 | 23.22 | 22.65 | 23.02 | 1,087 | +0.31(+1.36%) |
May 25, 2010 | 22.15 | 22.75 | 21.64 | 22.72 | 334,719 | +0.21(+0.94%) |
May 24, 2010 | 22.61 | 22.87 | 22.39 | 22.50 | 147,002 | -0.23(-1.02%) |
May 21, 2010 | 22.76 | 23.12 | 22.48 | 22.73 | 236,852 | -0.26(-1.13%) |
May 20, 2010 | 23.14 | 23.58 | 22.98 | 22.99 | 360,682 | -1.13(-4.67%) |
May 19, 2010 | 24.52 | 24.72 | 23.98 | 24.12 | 181,404 | -0.48(-1.96%) |
May 18, 2010 | 24.86 | 25.04 | 24.55 | 24.60 | 217,506 | -0.09(-0.35%) |
May 17, 2010 | 25.16 | 25.39 | 24.35 | 24.69 | 252,881 | -0.41(-1.65%) |
May 14, 2010 | 25.10 | 25.20 | 24.36 | 25.10 | 437,820 | +0.15(+0.62%) |
May 13, 2010 | 25.30 | 25.75 | 24.80 | 24.95 | 232,773 | -0.48(-1.89%) |
May 12, 2010 | 24.91 | 25.50 | 24.55 | 25.43 | 260,085 | +0.57(+2.28%) |
May 11, 2010 | 24.67 | 25.18 | 24.64 | 24.86 | 152,796 | +0.13(+0.51%) |
May 10, 2010 | 24.68 | 24.81 | 24.40 | 24.74 | 374,338 | +0.13(+0.55%) |
May 07, 2010 | 24.70 | 24.70 | 23.76 | 24.60 | 584,590 | -0.23(-0.93%) |
May 06, 2010 | 25.61 | 25.72 | 23.57 | 24.83 | 350,865 | -0.81(-3.15%) |
May 05, 2010 | 25.17 | 25.88 | 25.14 | 25.64 | 374,541 | +0.37(+1.45%) |
May 04, 2010 | 25.78 | 25.89 | 25.17 | 25.28 | 240,628 | -0.71(-2.74%) |
May 03, 2010 | 25.37 | 26.08 | 25.31 | 25.99 | 227,856 | +0.54(+2.12%) |
Apr 30, 2010 | 26.41 | 26.59 | 25.45 | 25.45 | 281,477 | -1.03(-3.89%) |
Apr 29, 2010 | 26.36 | 26.78 | 26.35 | 26.48 | 259,162 | +0.21(+0.81%) |
Apr 28, 2010 | 26.31 | 26.65 | 26.10 | 26.27 | 281,108 | +0.02(+0.07%) |
Apr 27, 2010 | 25.38 | 26.76 | 25.38 | 26.25 | 522,775 | +0.82(+3.22%) |
Apr 26, 2010 | 25.62 | 25.74 | 25.12 | 25.43 | 444,583 | -0.30(-1.16%) |
Apr 23, 2010 | 26.05 | 26.07 | 25.42 | 25.73 | 282,197 | -0.20(-0.78%) |
Apr 22, 2010 | 25.66 | 26.03 | 24.67 | 25.93 | 407,701 | +0.24(+0.94%) |
Apr 21, 2010 | 26.13 | 26.17 | 25.56 | 25.69 | 205,064 | -0.27(-1.04%) |
Apr 20, 2010 | 25.38 | 26.09 | 25.18 | 25.96 | 361,417 | +0.68(+2.70%) |
Apr 19, 2010 | 25.09 | 25.32 | 24.83 | 25.28 | 201,365 | +0.17(+0.69%) |
Apr 16, 2010 | 25.65 | 25.82 | 25.00 | 25.10 | 269,616 | -0.53(-2.07%) |
Apr 15, 2010 | 25.96 | 25.97 | 25.59 | 25.63 | 189,194 | -0.27(-1.04%) |
Apr 14, 2010 | 25.19 | 25.99 | 25.01 | 25.90 | 292,131 | +0.90(+3.58%) |
Apr 13, 2010 | 25.08 | 25.28 | 24.63 | 25.01 | 360,619 | -0.13(-0.54%) |
Apr 12, 2010 | 25.27 | 25.31 | 25.08 | 25.14 | 189,520 | -0.04(-0.15%) |
Apr 09, 2010 | 25.30 | 25.36 | 24.89 | 25.18 | 235,959 | +0.00(+0.00%) |
Apr 08, 2010 | 25.93 | 25.93 | 25.15 | 25.18 | 326,227 | -0.83(-3.18%) |
Apr 07, 2010 | 25.21 | 26.04 | 25.04 | 26.01 | 547,627 | +0.67(+2.66%) |
Apr 06, 2010 | 26.26 | 26.26 | 25.29 | 25.33 | 386,180 | -0.94(-3.59%) |
Apr 05, 2010 | 25.90 | 26.28 | 25.57 | 26.28 | 243,459 | +0.56(+2.17%) |