Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 19.27 | 19.53 | 19.13 | 19.16 | 227,815 | -0.14(-0.73%) |
Jun 29, 2010 | 19.59 | 19.60 | 19.17 | 19.30 | 486,090 | -0.88(-4.34%) |
Jun 25, 2010 | 20.18 | 20.33 | 19.91 | 20.18 | 309,410 | +0.07(+0.37%) |
Jun 24, 2010 | 20.50 | 20.56 | 20.05 | 20.10 | 257,689 | -0.48(-2.34%) |
Jun 23, 2010 | 20.73 | 20.73 | 20.48 | 20.58 | 198,112 | -0.16(-0.77%) |
Jun 22, 2010 | 21.34 | 21.36 | 20.70 | 20.74 | 357,100 | -0.61(-2.84%) |
Jun 21, 2010 | 21.74 | 21.82 | 21.22 | 21.35 | 613,820 | -0.08(-0.37%) |
Jun 18, 2010 | 21.43 | 21.46 | 21.16 | 21.43 | 368,294 | +0.15(+0.72%) |
Jun 17, 2010 | 21.33 | 21.33 | 21.06 | 21.28 | 326,076 | +0.03(+0.13%) |
Jun 16, 2010 | 21.11 | 21.38 | 21.06 | 21.25 | 253,795 | -0.03(-0.13%) |
Jun 15, 2010 | 20.90 | 21.30 | 20.84 | 21.28 | 164,648 | +0.58(+2.80%) |
Jun 14, 2010 | 21.04 | 21.16 | 20.67 | 20.70 | 572,004 | -0.07(-0.35%) |
Jun 11, 2010 | 20.46 | 20.79 | 20.44 | 20.77 | 192,918 | +0.08(+0.39%) |
Jun 10, 2010 | 20.16 | 20.70 | 20.16 | 20.69 | 503,117 | +0.97(+4.90%) |
Jun 09, 2010 | 20.17 | 20.42 | 19.63 | 19.72 | 390,246 | -0.24(-1.20%) |
Jun 08, 2010 | 19.70 | 20.01 | 19.49 | 19.96 | 552,939 | +0.30(+1.52%) |
Jun 07, 2010 | 19.92 | 20.12 | 19.64 | 19.66 | 481,468 | -0.17(-0.84%) |
Jun 04, 2010 | 19.83 | 20.51 | 19.69 | 19.83 | 562,856 | -0.67(-3.28%) |
Jun 03, 2010 | 20.40 | 20.55 | 20.05 | 20.50 | 345,279 | +0.25(+1.25%) |
Jun 02, 2010 | 19.59 | 20.26 | 19.55 | 20.25 | 560,221 | +0.81(+4.18%) |
Jun 01, 2010 | 20.08 | 20.20 | 19.43 | 19.44 | 902,901 | -0.93(-4.58%) |
May 28, 2010 | 20.37 | 20.72 | 20.26 | 20.37 | 426,309 | -0.39(-1.86%) |
May 27, 2010 | 20.41 | 20.78 | 20.37 | 20.76 | 348,756 | +0.81(+4.07%) |
May 26, 2010 | 20.21 | 20.36 | 19.88 | 19.94 | 594,185 | -0.05(-0.27%) |
May 25, 2010 | 19.41 | 20.00 | 19.30 | 20.00 | 720,155 | +0.05(+0.23%) |
May 24, 2010 | 20.38 | 20.44 | 19.93 | 19.95 | 465,875 | -0.50(-2.44%) |
May 21, 2010 | 19.80 | 20.46 | 19.69 | 20.45 | 1,057,047 | +0.33(+1.66%) |
May 20, 2010 | 20.18 | 20.55 | 20.08 | 20.12 | 1,358,651 | -0.91(-4.34%) |
May 19, 2010 | 21.13 | 21.30 | 20.70 | 21.03 | 770,240 | -0.21(-0.97%) |
May 18, 2010 | 21.72 | 21.86 | 21.15 | 21.24 | 854,277 | -0.17(-0.81%) |
May 17, 2010 | 21.62 | 21.75 | 21.00 | 21.41 | 630,155 | -0.17(-0.80%) |
May 14, 2010 | 21.58 | 21.91 | 21.30 | 21.58 | 420,042 | -0.43(-1.97%) |
May 13, 2010 | 22.17 | 22.32 | 21.98 | 22.02 | 297,228 | -0.20(-0.90%) |
May 12, 2010 | 21.99 | 22.26 | 21.98 | 22.22 | 299,432 | +0.29(+1.31%) |
May 11, 2010 | 22.10 | 22.21 | 21.87 | 21.93 | 900 | -0.10(-0.45%) |
May 10, 2010 | 21.79 | 22.04 | 21.74 | 22.03 | 598,187 | +0.84(+3.96%) |
May 07, 2010 | 21.54 | 21.79 | 20.96 | 21.19 | 1,269,152 | -0.35(-1.64%) |
May 06, 2010 | 22.20 | 22.40 | 0.0499 | 21.54 | 1,278,783 | -0.81(-3.63%) |
May 05, 2010 | 22.40 | 22.67 | 22.23 | 22.36 | 574,736 | -0.33(-1.47%) |
May 04, 2010 | 23.02 | 23.03 | 22.48 | 22.69 | 300 | -0.63(-2.69%) |
May 03, 2010 | 23.15 | 23.48 | 22.91 | 23.31 | 326,737 | +0.23(+1.01%) |
Apr 30, 2010 | 23.38 | 23.39 | 22.91 | 23.08 | 335,673 | -0.25(-1.08%) |
Apr 29, 2010 | 23.47 | 23.63 | 23.25 | 23.33 | 483,764 | -0.03(-0.14%) |
Apr 28, 2010 | 23.28 | 23.41 | 23.06 | 23.37 | 529,558 | +0.28(+1.21%) |
Apr 27, 2010 | 23.69 | 23.83 | 23.08 | 23.09 | 1,025,642 | -0.68(-2.86%) |
Apr 26, 2010 | 23.88 | 23.94 | 23.76 | 23.77 | 348,243 | -0.11(-0.47%) |
Apr 23, 2010 | 23.34 | 23.88 | 23.34 | 23.88 | 432,715 | +0.53(+2.28%) |
Apr 22, 2010 | 23.10 | 23.37 | 22.99 | 23.35 | 394,771 | +0.05(+0.23%) |
Apr 21, 2010 | 23.41 | 23.49 | 23.15 | 23.29 | 523,836 | -0.10(-0.43%) |
Apr 20, 2010 | 23.03 | 23.44 | 23.03 | 23.39 | 299,360 | +0.49(+2.15%) |
Apr 19, 2010 | 22.70 | 22.91 | 22.63 | 22.90 | 593,080 | +0.03(+0.15%) |
Apr 16, 2010 | 23.10 | 23.21 | 22.74 | 22.87 | 566,673 | -0.38(-1.63%) |
Apr 15, 2010 | 23.19 | 23.30 | 23.14 | 23.25 | 627,228 | +0.02(+0.09%) |
Apr 14, 2010 | 23.08 | 23.23 | 22.93 | 23.23 | 354,710 | +0.27(+1.16%) |
Apr 13, 2010 | 23.03 | 23.08 | 22.76 | 22.96 | 310,106 | -0.12(-0.52%) |
Apr 12, 2010 | 22.99 | 23.19 | 22.98 | 23.08 | 650,098 | +0.05(+0.23%) |
Apr 09, 2010 | 22.91 | 23.04 | 22.88 | 23.03 | 445,164 | +0.23(+1.00%) |
Apr 08, 2010 | 22.52 | 22.85 | 22.44 | 22.80 | 339,947 | +0.15(+0.64%) |
Apr 07, 2010 | 22.86 | 22.86 | 22.57 | 22.65 | 692,657 | -0.26(-1.13%) |
Apr 06, 2010 | 22.83 | 22.97 | 22.79 | 22.91 | 178,170 | +0.02(+0.09%) |
Apr 05, 2010 | 22.65 | 22.92 | 22.57 | 22.89 | 497,126 | +0.39(+1.75%) |