Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 21.78 | 21.98 | 21.76 | 21.76 | 17,460 | +0.12(+0.55%) |
Jun 29, 2010 | 21.62 | 21.72 | 21.50 | 21.64 | 115,129 | -0.67(-3.00%) |
Jun 25, 2010 | 22.31 | 22.35 | 21.99 | 22.31 | 6,428 | +0.23(+1.04%) |
Jun 24, 2010 | 22.05 | 22.31 | 22.02 | 22.08 | 32,240 | +0.04(+0.18%) |
Jun 23, 2010 | 21.87 | 22.16 | 21.70 | 22.04 | 54,977 | +0.13(+0.59%) |
Jun 22, 2010 | 21.98 | 22.08 | 21.83 | 21.91 | 60,299 | -0.19(-0.86%) |
Jun 21, 2010 | 22.37 | 22.39 | 22.04 | 22.10 | 31,337 | -0.19(-0.85%) |
Jun 18, 2010 | 22.29 | 22.40 | 22.25 | 22.29 | 21,855 | -0.06(-0.27%) |
Jun 17, 2010 | 22.40 | 22.42 | 22.22 | 22.35 | 57,594 | +0.28(+1.27%) |
Jun 16, 2010 | 22.07 | 22.22 | 22.04 | 22.07 | 44,462 | -0.19(-0.85%) |
Jun 15, 2010 | 22.08 | 22.26 | 21.96 | 22.26 | 102,689 | +0.44(+2.02%) |
Jun 14, 2010 | 21.94 | 22.07 | 21.77 | 21.82 | 93,049 | +0.46(+2.15%) |
Jun 11, 2010 | 21.32 | 21.44 | 21.19 | 21.36 | 76,695 | -0.15(-0.70%) |
Jun 10, 2010 | 21.37 | 21.52 | 21.28 | 21.51 | 55,556 | +0.52(+2.48%) |
Jun 09, 2010 | 21.11 | 21.27 | 20.94 | 20.99 | 113,758 | +0.15(+0.72%) |
Jun 08, 2010 | 20.78 | 21.04 | 20.70 | 20.84 | 101,447 | +0.11(+0.53%) |
Jun 07, 2010 | 20.84 | 20.90 | 20.70 | 20.73 | 46,810 | -0.13(-0.62%) |
Jun 04, 2010 | 20.86 | 21.25 | 20.84 | 20.86 | 154,973 | -0.74(-3.43%) |
Jun 03, 2010 | 21.89 | 21.94 | 21.58 | 21.60 | 73,613 | -0.30(-1.37%) |
Jun 02, 2010 | 21.79 | 21.93 | 21.67 | 21.90 | 43,085 | +0.08(+0.37%) |
Jun 01, 2010 | 21.67 | 22.24 | 21.65 | 21.82 | 113,281 | -0.14(-0.64%) |
May 28, 2010 | 21.96 | 22.33 | 21.96 | 21.96 | 69,872 | -0.35(-1.57%) |
May 27, 2010 | 21.90 | 22.41 | 21.74 | 22.31 | 125,076 | +0.64(+2.94%) |
May 26, 2010 | 22.00 | 22.05 | 21.63 | 21.67 | 103,920 | -0.57(-2.55%) |
May 25, 2010 | 21.78 | 22.26 | 21.74 | 22.24 | 95,518 | -0.13(-0.58%) |
May 24, 2010 | 22.45 | 22.53 | 22.27 | 22.37 | 73,555 | -0.74(-3.20%) |
May 21, 2010 | 22.96 | 23.16 | 22.89 | 23.11 | 89,165 | +0.25(+1.09%) |
May 20, 2010 | 22.23 | 23.18 | 22.23 | 22.86 | 202,309 | +0.44(+1.96%) |
May 19, 2010 | 22.05 | 22.47 | 21.97 | 22.42 | 126,601 | +0.61(+2.80%) |
May 18, 2010 | 22.61 | 22.61 | 21.64 | 21.81 | 100 | -0.62(-2.76%) |
May 17, 2010 | 22.43 | 22.51 | 22.03 | 22.43 | 108,821 | +0.03(+0.13%) |
May 14, 2010 | 22.40 | 22.85 | 22.36 | 22.40 | 167,640 | -0.53(-2.31%) |
May 13, 2010 | 23.08 | 23.17 | 22.93 | 22.93 | 58,507 | -0.35(-1.52%) |
May 12, 2010 | 23.44 | 23.54 | 23.26 | 23.28 | 35,680 | -0.22(-0.92%) |
May 11, 2010 | 23.58 | 23.73 | 23.50 | 23.50 | 51,644 | -0.36(-1.51%) |
May 10, 2010 | 23.88 | 23.99 | 23.80 | 23.86 | 717,630 | +0.15(+0.63%) |
May 07, 2010 | 23.49 | 23.76 | 23.28 | 23.71 | 154,639 | +0.35(+1.50%) |
May 06, 2010 | 23.60 | 23.79 | 22.81 | 23.36 | 710,688 | -0.62(-2.59%) |
May 05, 2010 | 24.13 | 24.29 | 23.98 | 23.98 | 61,557 | -0.69(-2.80%) |
May 04, 2010 | 24.96 | 24.98 | 24.67 | 24.67 | 29,769 | -0.73(-2.87%) |
May 03, 2010 | 25.60 | 25.60 | 25.28 | 25.40 | 26,001 | -0.51(-1.97%) |
Apr 30, 2010 | 26.01 | 26.01 | 25.69 | 25.91 | 45,361 | +0.30(+1.17%) |
Apr 29, 2010 | 25.51 | 25.66 | 25.51 | 25.61 | 11,958 | +0.17(+0.66%) |
Apr 28, 2010 | 25.53 | 25.53 | 25.22 | 25.44 | 27,385 | +0.08(+0.32%) |
Apr 27, 2010 | 25.82 | 25.89 | 25.34 | 25.36 | 38,096 | -0.75(-2.86%) |
Apr 26, 2010 | 25.93 | 26.14 | 25.86 | 26.11 | 7,435 | -0.04(-0.17%) |
Apr 23, 2010 | 25.79 | 26.18 | 25.73 | 26.15 | 28,628 | +0.22(+0.85%) |
Apr 22, 2010 | 26.00 | 26.00 | 25.77 | 25.93 | 42,484 | -0.30(-1.14%) |
Apr 21, 2010 | 26.27 | 26.27 | 26.16 | 26.23 | 11,750 | -0.20(-0.75%) |
Apr 20, 2010 | 26.50 | 26.50 | 26.41 | 26.43 | 3,310 | -0.13(-0.49%) |
Apr 19, 2010 | 26.40 | 26.56 | 26.36 | 26.56 | 9,833 | -0.08(-0.30%) |
Apr 16, 2010 | 26.65 | 26.75 | 26.56 | 26.64 | 10,671 | -0.29(-1.08%) |
Apr 15, 2010 | 26.93 | 26.93 | 26.78 | 26.93 | 1,800 | -0.35(-1.28%) |
Apr 14, 2010 | 27.12 | 27.34 | 27.08 | 27.28 | 10,725 | +0.30(+1.11%) |
Apr 13, 2010 | 27.08 | 27.10 | 26.86 | 26.98 | 38,002 | -0.03(-0.11%) |
Apr 12, 2010 | 27.08 | 27.13 | 26.97 | 27.01 | 45,031 | +0.37(+1.39%) |
Apr 09, 2010 | 26.19 | 26.64 | 26.19 | 26.64 | 29,042 | +0.59(+2.26%) |
Apr 08, 2010 | 25.95 | 26.12 | 25.91 | 26.05 | 12,618 | -0.07(-0.27%) |
Apr 07, 2010 | 26.10 | 26.14 | 26.03 | 26.12 | 4,590 | -0.15(-0.57%) |
Apr 06, 2010 | 26.15 | 26.30 | 26.12 | 26.27 | 14,102 | -0.33(-1.24%) |
Apr 05, 2010 | 26.77 | 26.77 | 26.56 | 26.60 | 6,785 | -0.38(-1.41%) |