Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 21.55 | 22.39 | 21.47 | 21.55 | 3,891 | -0.20(-0.91%) |
Jun 29, 2010 | 22.37 | 22.51 | 21.58 | 21.75 | 441,035 | -0.91(-4.02%) |
Jun 25, 2010 | 22.66 | 22.87 | 22.13 | 22.66 | 421,916 | +0.27(+1.19%) |
Jun 24, 2010 | 22.39 | 22.89 | 22.36 | 22.39 | 241 | -0.31(-1.35%) |
Jun 23, 2010 | 23.10 | 23.21 | 22.46 | 22.69 | 410,077 | -0.48(-2.09%) |
Jun 22, 2010 | 23.18 | 24.34 | 23.16 | 23.18 | 1,183 | -0.70(-2.94%) |
Jun 21, 2010 | 24.41 | 24.76 | 23.82 | 23.88 | 290,633 | -0.17(-0.70%) |
Jun 18, 2010 | 24.05 | 24.78 | 24.00 | 24.05 | 651,827 | -0.29(-1.18%) |
Jun 17, 2010 | 24.34 | 24.51 | 23.85 | 24.34 | 229 | +0.55(+2.33%) |
Jun 16, 2010 | 23.61 | 24.03 | 23.39 | 23.78 | 380,892 | +0.00(+0.00%) |
Jun 15, 2010 | 23.78 | 23.83 | 22.90 | 23.78 | 2,056 | +1.05(+4.61%) |
Jun 14, 2010 | 22.16 | 23.03 | 22.16 | 22.73 | 486,342 | +0.87(+3.98%) |
Jun 11, 2010 | 21.76 | 22.15 | 21.64 | 21.86 | 220,941 | +0.02(+0.09%) |
Jun 10, 2010 | 21.84 | 22.17 | 21.48 | 21.84 | 1,911 | +0.63(+2.98%) |
Jun 09, 2010 | 21.03 | 21.56 | 20.98 | 21.21 | 408,138 | +0.30(+1.42%) |
Jun 08, 2010 | 20.82 | 21.01 | 20.14 | 20.91 | 410,802 | +0.18(+0.86%) |
Jun 07, 2010 | 21.27 | 21.52 | 20.70 | 20.74 | 391,356 | -0.54(-2.56%) |
Jun 04, 2010 | 21.28 | 22.10 | 21.25 | 21.28 | 411,238 | -1.12(-4.99%) |
Jun 03, 2010 | 22.40 | 22.64 | 22.04 | 22.40 | 422,868 | +0.10(+0.44%) |
Jun 02, 2010 | 22.30 | 22.32 | 21.34 | 22.30 | 513,356 | +0.74(+3.44%) |
Jun 01, 2010 | 21.56 | 22.77 | 21.54 | 21.56 | 1,668 | -1.38(-6.03%) |
May 28, 2010 | 22.94 | 23.12 | 22.55 | 22.94 | 599,127 | +0.14(+0.61%) |
May 27, 2010 | 22.87 | 22.94 | 22.25 | 22.80 | 689,893 | +0.23(+1.01%) |
May 26, 2010 | 22.58 | 22.82 | 22.19 | 22.58 | 1,790 | +0.19(+0.84%) |
May 25, 2010 | 21.34 | 22.60 | 21.10 | 22.39 | 604,244 | +0.63(+2.91%) |
May 24, 2010 | 21.70 | 22.15 | 21.52 | 21.76 | 284,497 | -0.04(-0.18%) |
May 21, 2010 | 21.38 | 21.90 | 21.20 | 21.79 | 413,521 | +0.25(+1.15%) |
May 20, 2010 | 21.67 | 22.20 | 21.54 | 21.55 | 501,194 | -0.79(-3.54%) |
May 19, 2010 | 22.51 | 22.80 | 22.02 | 22.34 | 425,863 | -0.16(-0.70%) |
May 18, 2010 | 22.61 | 23.00 | 22.30 | 22.50 | 371,384 | +0.04(+0.18%) |
May 17, 2010 | 22.85 | 23.40 | 22.05 | 22.46 | 462,272 | -0.25(-1.09%) |
May 14, 2010 | 22.70 | 23.17 | 22.52 | 22.70 | 332,641 | -0.47(-2.05%) |
May 13, 2010 | 22.19 | 23.41 | 22.19 | 23.18 | 511,852 | +0.87(+3.90%) |
May 12, 2010 | 21.94 | 22.47 | 21.86 | 22.31 | 504,769 | +0.40(+1.80%) |
May 11, 2010 | 22.20 | 22.31 | 21.78 | 21.91 | 555,076 | -0.01(-0.05%) |
May 10, 2010 | 21.69 | 21.96 | 21.64 | 21.92 | 500,529 | +0.32(+1.46%) |
May 07, 2010 | 21.45 | 22.15 | 21.08 | 21.61 | 720,512 | -0.13(-0.59%) |
May 06, 2010 | 21.67 | 22.00 | 20.09 | 21.74 | 692,955 | +0.09(+0.41%) |
May 05, 2010 | 21.86 | 22.11 | 21.65 | 21.65 | 497,720 | -0.04(-0.18%) |
May 04, 2010 | 20.81 | 21.82 | 20.72 | 21.69 | 530,081 | +0.46(+2.19%) |
May 03, 2010 | 20.78 | 21.51 | 20.62 | 21.22 | 599,886 | +0.41(+1.99%) |
Apr 30, 2010 | 21.77 | 21.84 | 20.81 | 20.81 | 585,441 | -1.00(-4.58%) |
Apr 29, 2010 | 21.74 | 22.05 | 19.92 | 21.81 | 1,026,997 | -2.12(-8.88%) |
Apr 28, 2010 | 24.94 | 25.01 | 23.89 | 23.93 | 374,825 | -0.73(-2.96%) |
Apr 27, 2010 | 25.15 | 25.53 | 24.63 | 24.66 | 197,046 | -0.64(-2.54%) |
Apr 26, 2010 | 25.45 | 25.56 | 25.10 | 25.30 | 133,608 | -0.24(-0.93%) |
Apr 23, 2010 | 24.69 | 25.67 | 24.55 | 25.54 | 344,137 | +0.85(+3.44%) |
Apr 22, 2010 | 24.48 | 24.80 | 24.33 | 24.69 | 222,277 | -0.18(-0.72%) |
Apr 21, 2010 | 24.63 | 25.11 | 24.50 | 24.87 | 194,838 | +0.18(+0.72%) |
Apr 20, 2010 | 24.72 | 25.07 | 24.60 | 24.69 | 248,988 | +0.01(+0.04%) |
Apr 19, 2010 | 24.52 | 24.83 | 24.31 | 24.68 | 150,470 | -0.02(-0.08%) |
Apr 16, 2010 | 25.03 | 25.25 | 24.64 | 24.70 | 176,011 | -0.36(-1.42%) |
Apr 15, 2010 | 25.22 | 25.27 | 24.99 | 25.06 | 133,468 | -0.17(-0.67%) |
Apr 14, 2010 | 25.14 | 25.28 | 25.02 | 25.22 | 145,193 | +0.15(+0.59%) |
Apr 13, 2010 | 24.89 | 25.25 | 24.70 | 25.08 | 164,513 | +0.21(+0.83%) |
Apr 12, 2010 | 25.00 | 25.08 | 24.61 | 24.87 | 152,782 | -0.07(-0.28%) |
Apr 09, 2010 | 25.01 | 25.01 | 24.46 | 24.94 | 191,019 | -0.07(-0.28%) |
Apr 08, 2010 | 24.85 | 25.37 | 24.59 | 25.01 | 217,962 | +0.00(+0.00%) |
Apr 07, 2010 | 25.57 | 25.57 | 24.73 | 25.01 | 213,199 | -0.76(-2.95%) |
Apr 06, 2010 | 25.54 | 25.96 | 25.54 | 25.77 | 295,995 | +0.03(+0.12%) |
Apr 05, 2010 | 25.22 | 25.80 | 25.13 | 25.74 | 263,895 | +0.56(+2.24%) |