Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 19.22 | 19.62 | 19.01 | 19.05 | 449,065 | -0.10(-0.51%) |
Jun 29, 2010 | 19.57 | 19.77 | 19.08 | 19.15 | 455,558 | -0.79(-3.97%) |
Jun 25, 2010 | 19.97 | 20.20 | 19.87 | 19.94 | 312,619 | +0.09(+0.47%) |
Jun 24, 2010 | 20.34 | 20.41 | 19.79 | 19.84 | 165,809 | -0.62(-3.03%) |
Jun 23, 2010 | 20.17 | 20.51 | 19.88 | 20.46 | 531,285 | +0.28(+1.38%) |
Jun 22, 2010 | 20.90 | 21.32 | 20.18 | 20.19 | 297,845 | -0.68(-3.27%) |
Jun 21, 2010 | 21.54 | 21.60 | 20.73 | 20.87 | 248,432 | -0.34(-1.60%) |
Jun 18, 2010 | 21.21 | 21.46 | 21.01 | 21.21 | 470,747 | -0.03(-0.13%) |
Jun 17, 2010 | 21.41 | 21.41 | 21.01 | 21.24 | 128,427 | -0.08(-0.38%) |
Jun 16, 2010 | 21.42 | 21.58 | 21.21 | 21.32 | 251,272 | -0.28(-1.29%) |
Jun 15, 2010 | 21.26 | 21.65 | 21.08 | 21.59 | 145,507 | +0.54(+2.58%) |
Jun 14, 2010 | 21.15 | 21.35 | 21.01 | 21.05 | 183,082 | +0.13(+0.62%) |
Jun 11, 2010 | 20.50 | 20.96 | 20.50 | 20.92 | 137,737 | +0.20(+0.95%) |
Jun 10, 2010 | 20.33 | 20.73 | 20.33 | 20.73 | 159,321 | +0.75(+3.76%) |
Jun 09, 2010 | 19.97 | 20.55 | 19.84 | 19.97 | 334,046 | +0.18(+0.91%) |
Jun 08, 2010 | 19.86 | 19.98 | 19.43 | 19.79 | 470,453 | -0.01(-0.06%) |
Jun 07, 2010 | 20.38 | 20.54 | 19.77 | 19.81 | 298,614 | -0.48(-2.37%) |
Jun 04, 2010 | 20.82 | 21.07 | 20.17 | 20.29 | 336,481 | -0.98(-4.62%) |
Jun 03, 2010 | 20.85 | 21.34 | 20.85 | 21.27 | 250,442 | +0.32(+1.52%) |
Jun 02, 2010 | 20.72 | 20.97 | 20.43 | 20.95 | 488,942 | +0.40(+1.95%) |
Jun 01, 2010 | 20.67 | 20.99 | 20.27 | 20.55 | 395,868 | -0.33(-1.60%) |
May 28, 2010 | 21.17 | 21.21 | 20.82 | 20.89 | 317,987 | -0.28(-1.33%) |
May 27, 2010 | 20.81 | 21.28 | 20.63 | 21.17 | 370,891 | +0.79(+3.86%) |
May 26, 2010 | 20.23 | 20.75 | 20.12 | 20.38 | 617,981 | +0.23(+1.13%) |
May 25, 2010 | 19.92 | 20.32 | 19.41 | 20.15 | 717,131 | -0.25(-1.24%) |
May 24, 2010 | 20.31 | 20.71 | 20.25 | 20.41 | 311,722 | -0.02(-0.10%) |
May 21, 2010 | 19.75 | 20.71 | 19.66 | 20.43 | 448,269 | +0.41(+2.06%) |
May 20, 2010 | 19.75 | 20.30 | 19.64 | 20.02 | 465,043 | -0.38(-1.88%) |
May 19, 2010 | 20.76 | 20.77 | 20.32 | 20.40 | 432,115 | -0.38(-1.83%) |
May 18, 2010 | 21.57 | 21.72 | 20.58 | 20.78 | 466,932 | -0.53(-2.47%) |
May 17, 2010 | 21.29 | 21.72 | 20.85 | 21.30 | 427,634 | +0.00(+0.02%) |
May 14, 2010 | 21.76 | 21.76 | 20.98 | 21.30 | 384,514 | -0.69(-3.12%) |
May 13, 2010 | 22.18 | 22.32 | 21.86 | 21.99 | 289,098 | -0.31(-1.41%) |
May 12, 2010 | 22.40 | 22.51 | 22.13 | 22.30 | 596,819 | -0.09(-0.40%) |
May 11, 2010 | 22.52 | 22.77 | 21.70 | 22.39 | 439,057 | +0.48(+2.18%) |
May 10, 2010 | 22.10 | 22.17 | 21.36 | 21.91 | 436,961 | +0.86(+4.08%) |
May 07, 2010 | 21.56 | 21.88 | 20.78 | 21.05 | 570,050 | -0.54(-2.49%) |
May 06, 2010 | 22.02 | 22.30 | 20.34 | 21.59 | 406,350 | -0.54(-2.44%) |
May 05, 2010 | 22.40 | 22.86 | 22.09 | 22.13 | 365,354 | -0.66(-2.89%) |
May 04, 2010 | 22.80 | 22.86 | 22.32 | 22.79 | 468,925 | -0.15(-0.67%) |
May 03, 2010 | 22.56 | 23.17 | 22.56 | 22.95 | 259,979 | +0.35(+1.53%) |
Apr 30, 2010 | 23.17 | 23.51 | 22.55 | 22.60 | 417,904 | -0.75(-3.21%) |
Apr 29, 2010 | 23.48 | 23.86 | 23.11 | 23.35 | 503,944 | +0.11(+0.47%) |
Apr 28, 2010 | 23.38 | 23.74 | 23.17 | 23.24 | 300,168 | -0.10(-0.44%) |
Apr 27, 2010 | 24.00 | 24.05 | 23.30 | 23.34 | 451,387 | -0.94(-3.85%) |
Apr 26, 2010 | 24.39 | 24.39 | 24.10 | 24.28 | 390,806 | -0.17(-0.68%) |
Apr 23, 2010 | 24.21 | 24.45 | 23.79 | 24.44 | 1,519,861 | +0.37(+1.52%) |
Apr 22, 2010 | 23.36 | 24.17 | 23.16 | 24.08 | 1,155,197 | +0.51(+2.17%) |
Apr 21, 2010 | 23.54 | 23.65 | 23.34 | 23.56 | 322,522 | +0.02(+0.07%) |
Apr 20, 2010 | 23.52 | 23.64 | 23.28 | 23.55 | 270,410 | +0.03(+0.12%) |
Apr 19, 2010 | 23.25 | 23.71 | 22.98 | 23.52 | 417,376 | +0.12(+0.50%) |
Apr 16, 2010 | 23.06 | 23.51 | 22.79 | 23.40 | 1,052,969 | +0.37(+1.59%) |
Apr 15, 2010 | 22.88 | 23.19 | 22.81 | 23.04 | 402,345 | +0.02(+0.09%) |
Apr 14, 2010 | 22.94 | 23.11 | 22.84 | 23.02 | 430,811 | +0.07(+0.32%) |
Apr 13, 2010 | 23.03 | 23.17 | 22.78 | 22.94 | 323,815 | -0.03(-0.14%) |
Apr 12, 2010 | 23.37 | 23.59 | 22.86 | 22.97 | 931,840 | -0.04(-0.16%) |
Apr 09, 2010 | 21.86 | 23.20 | 21.86 | 23.01 | 821,007 | +1.16(+5.32%) |
Apr 08, 2010 | 22.04 | 22.08 | 21.64 | 21.85 | 268,286 | -0.42(-1.88%) |
Apr 07, 2010 | 22.27 | 22.45 | 22.17 | 22.27 | 298,349 | -0.01(-0.04%) |
Apr 06, 2010 | 22.09 | 22.37 | 22.08 | 22.27 | 231,172 | +0.16(+0.72%) |
Apr 05, 2010 | 21.84 | 22.12 | 21.77 | 22.12 | 225,859 | +0.27(+1.23%) |