Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 23.23 | 23.97 | 23.18 | 23.23 | 110,552 | +0.07(+0.32%) |
Jun 29, 2010 | 22.81 | 23.42 | 22.79 | 23.16 | 148,572 | +0.44(+1.92%) |
Jun 25, 2010 | 22.66 | 23.22 | 22.31 | 22.72 | 142,295 | +0.16(+0.70%) |
Jun 24, 2010 | 22.86 | 23.11 | 22.49 | 22.56 | 59,231 | -0.47(-2.06%) |
Jun 23, 2010 | 23.13 | 23.30 | 22.96 | 23.04 | 66,589 | -0.20(-0.84%) |
Jun 22, 2010 | 23.68 | 23.79 | 23.15 | 23.23 | 90,314 | -0.33(-1.38%) |
Jun 21, 2010 | 24.00 | 24.03 | 23.35 | 23.56 | 90,631 | -0.05(-0.20%) |
Jun 18, 2010 | 23.47 | 24.03 | 23.32 | 23.60 | 294,877 | +0.12(+0.51%) |
Jun 17, 2010 | 23.58 | 23.60 | 23.27 | 23.48 | 65,520 | +0.12(+0.52%) |
Jun 16, 2010 | 23.26 | 23.60 | 23.23 | 23.36 | 68,316 | -0.08(-0.36%) |
Jun 15, 2010 | 23.51 | 23.69 | 23.22 | 23.45 | 139,491 | +0.25(+1.08%) |
Jun 14, 2010 | 23.48 | 23.67 | 23.11 | 23.20 | 73,993 | -0.13(-0.56%) |
Jun 11, 2010 | 22.63 | 23.34 | 22.63 | 23.33 | 81,870 | +0.36(+1.58%) |
Jun 10, 2010 | 22.59 | 22.98 | 22.38 | 22.96 | 111,311 | +0.81(+3.65%) |
Jun 09, 2010 | 22.34 | 22.65 | 21.93 | 22.16 | 124,412 | +0.09(+0.42%) |
Jun 08, 2010 | 22.58 | 22.61 | 21.60 | 22.06 | 183,123 | -0.38(-1.70%) |
Jun 07, 2010 | 22.24 | 22.79 | 22.23 | 22.44 | 169,796 | +0.20(+0.92%) |
Jun 04, 2010 | 22.36 | 22.88 | 22.05 | 22.24 | 190,242 | -0.71(-3.08%) |
Jun 03, 2010 | 22.81 | 23.24 | 22.65 | 22.95 | 144,252 | +0.09(+0.41%) |
Jun 02, 2010 | 22.52 | 23.04 | 22.12 | 22.85 | 133,930 | +0.40(+1.78%) |
Jun 01, 2010 | 22.46 | 23.46 | 22.35 | 22.45 | 174,480 | -0.12(-0.54%) |
May 28, 2010 | 23.29 | 23.22 | 22.41 | 22.57 | 127,252 | -0.72(-3.07%) |
May 27, 2010 | 22.68 | 23.38 | 22.37 | 23.29 | 141,161 | +1.09(+4.90%) |
May 26, 2010 | 22.35 | 22.68 | 22.06 | 22.20 | 234,086 | -0.05(-0.21%) |
May 25, 2010 | 21.93 | 22.31 | 21.65 | 22.25 | 177,455 | -0.12(-0.54%) |
May 24, 2010 | 22.31 | 22.70 | 22.21 | 22.37 | 111,445 | -0.03(-0.12%) |
May 21, 2010 | 21.36 | 22.44 | 20.67 | 22.40 | 211,673 | +0.67(+3.08%) |
May 20, 2010 | 21.84 | 22.64 | 21.66 | 21.73 | 145,273 | -1.10(-4.80%) |
May 19, 2010 | 23.12 | 23.12 | 22.47 | 22.82 | 62,597 | -0.20(-0.89%) |
May 18, 2010 | 23.51 | 23.85 | 22.84 | 23.03 | 104,934 | -0.19(-0.80%) |
May 17, 2010 | 22.77 | 23.23 | 22.20 | 23.21 | 112,582 | +0.52(+2.29%) |
May 14, 2010 | 22.90 | 22.95 | 22.27 | 22.69 | 107,999 | -0.45(-1.93%) |
May 13, 2010 | 23.48 | 23.53 | 22.85 | 23.14 | 95,666 | -0.48(-2.05%) |
May 12, 2010 | 22.85 | 23.64 | 22.64 | 23.62 | 79,406 | +0.76(+3.33%) |
May 11, 2010 | 22.99 | 23.34 | 22.16 | 22.86 | 126,255 | +0.02(+0.08%) |
May 10, 2010 | 22.74 | 23.47 | 22.57 | 22.84 | 126,558 | +0.69(+3.10%) |
May 07, 2010 | 22.30 | 22.72 | 21.87 | 22.16 | 182,570 | -0.18(-0.79%) |
May 06, 2010 | 22.41 | 22.77 | 21.37 | 22.33 | 182,100 | -0.28(-1.23%) |
May 05, 2010 | 22.50 | 23.23 | 20.51 | 22.61 | 254,428 | -0.64(-2.76%) |
May 04, 2010 | 24.77 | 24.86 | 23.22 | 23.25 | 186,528 | -1.65(-6.64%) |
May 03, 2010 | 24.29 | 25.04 | 24.18 | 24.91 | 205,123 | +0.80(+3.32%) |
Apr 30, 2010 | 24.64 | 24.94 | 24.11 | 24.11 | 160,558 | -0.42(-1.71%) |
Apr 29, 2010 | 24.27 | 24.52 | 24.03 | 24.52 | 112,405 | +0.46(+1.93%) |
Apr 28, 2010 | 23.81 | 24.13 | 23.77 | 24.06 | 62,793 | +0.33(+1.37%) |
Apr 27, 2010 | 24.12 | 24.37 | 23.71 | 23.73 | 98,176 | -0.46(-1.88%) |
Apr 26, 2010 | 24.13 | 24.39 | 24.13 | 24.19 | 140,481 | +0.11(+0.46%) |
Apr 23, 2010 | 24.11 | 24.13 | 23.86 | 24.08 | 84,291 | -0.02(-0.08%) |
Apr 22, 2010 | 23.73 | 24.11 | 23.48 | 24.10 | 68,637 | +0.05(+0.19%) |
Apr 21, 2010 | 24.00 | 24.05 | 23.25 | 24.05 | 120,714 | +0.12(+0.50%) |
Apr 20, 2010 | 23.80 | 24.04 | 23.55 | 23.93 | 86,033 | +0.21(+0.90%) |
Apr 19, 2010 | 24.00 | 24.00 | 23.52 | 23.72 | 138,838 | -0.33(-1.39%) |
Apr 16, 2010 | 24.04 | 24.33 | 23.70 | 24.05 | 113,024 | -0.07(-0.31%) |
Apr 15, 2010 | 23.73 | 24.17 | 23.52 | 24.13 | 84,375 | +0.34(+1.45%) |
Apr 14, 2010 | 23.31 | 23.82 | 23.05 | 23.78 | 136,882 | +0.59(+2.52%) |
Apr 13, 2010 | 23.18 | 23.34 | 22.82 | 23.20 | 117,345 | +0.00(+0.00%) |
Apr 12, 2010 | 23.08 | 23.22 | 23.00 | 23.20 | 86,897 | +0.06(+0.24%) |
Apr 09, 2010 | 23.11 | 23.15 | 22.81 | 23.14 | 61,137 | -0.02(-0.08%) |
Apr 08, 2010 | 23.56 | 23.66 | 23.12 | 23.16 | 51,761 | -0.42(-1.77%) |
Apr 07, 2010 | 23.65 | 23.73 | 23.36 | 23.58 | 65,139 | -0.08(-0.35%) |
Apr 06, 2010 | 23.29 | 23.82 | 23.26 | 23.66 | 50,025 | +0.18(+0.75%) |
Apr 05, 2010 | 23.21 | 23.48 | 23.08 | 23.48 | 86,141 | +0.43(+1.85%) |