Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 21.44 | 21.56 | 21.42 | 21.43 | 8,976 | -0.05(-0.25%) |
Jun 29, 2010 | 21.63 | 21.63 | 21.46 | 21.48 | 5,747 | -0.30(-1.40%) |
Jun 25, 2010 | 21.78 | 21.78 | 21.69 | 21.78 | 9,651 | -0.05(-0.21%) |
Jun 24, 2010 | 21.89 | 21.89 | 21.83 | 21.83 | 11,857 | -0.16(-0.73%) |
Jun 23, 2010 | 21.89 | 22.00 | 21.82 | 21.99 | 19,564 | +0.00(+0.02%) |
Jun 22, 2010 | 22.09 | 22.14 | 21.97 | 21.99 | 42,578 | -0.07(-0.30%) |
Jun 21, 2010 | 22.22 | 22.25 | 22.05 | 22.05 | 28,869 | -0.07(-0.33%) |
Jun 18, 2010 | 22.13 | 22.15 | 22.10 | 22.13 | 7,797 | -0.02(-0.07%) |
Jun 17, 2010 | 22.09 | 22.14 | 22.03 | 22.14 | 15,418 | +0.07(+0.33%) |
Jun 16, 2010 | 22.05 | 22.11 | 22.01 | 22.07 | 48,679 | -0.03(-0.12%) |
Jun 15, 2010 | 21.93 | 22.10 | 21.92 | 22.10 | 8,121 | +0.21(+0.96%) |
Jun 14, 2010 | 21.92 | 21.97 | 21.89 | 21.89 | 28,862 | +0.05(+0.22%) |
Jun 11, 2010 | 21.74 | 21.84 | 21.74 | 21.84 | 5,376 | +0.09(+0.40%) |
Jun 10, 2010 | 21.75 | 21.77 | 21.68 | 21.75 | 5,139 | +0.22(+1.00%) |
Jun 09, 2010 | 21.56 | 21.68 | 21.53 | 21.53 | 21,598 | +0.01(+0.07%) |
Jun 08, 2010 | 21.48 | 21.52 | 21.37 | 21.52 | 19,017 | +0.05(+0.22%) |
Jun 07, 2010 | 21.54 | 21.58 | 21.47 | 21.47 | 4,694 | -0.03(-0.15%) |
Jun 04, 2010 | 21.50 | 21.64 | 21.50 | 21.50 | 922 | -0.34(-1.56%) |
Jun 03, 2010 | 21.84 | 21.88 | 21.82 | 21.84 | 23,782 | -0.03(-0.12%) |
Jun 02, 2010 | 21.66 | 21.87 | 21.66 | 21.87 | 4,531 | +0.21(+0.97%) |
Jun 01, 2010 | 21.78 | 21.84 | 21.66 | 21.66 | 7,871 | -0.14(-0.64%) |
May 28, 2010 | 21.80 | 21.89 | 21.77 | 21.80 | 11,099 | -0.10(-0.46%) |
May 27, 2010 | 21.76 | 21.90 | 21.75 | 21.90 | 15,073 | +0.26(+1.19%) |
May 26, 2010 | 21.65 | 21.74 | 21.63 | 21.64 | 17,790 | +0.08(+0.36%) |
May 25, 2010 | 21.32 | 21.57 | 21.32 | 21.57 | 18,538 | -0.06(-0.29%) |
May 24, 2010 | 21.64 | 21.75 | 21.58 | 21.63 | 6,995 | -0.04(-0.18%) |
May 21, 2010 | 21.61 | 21.75 | 21.60 | 21.67 | 10,978 | +0.10(+0.45%) |
May 20, 2010 | 21.53 | 21.71 | 21.53 | 21.57 | 4,927 | -0.38(-1.72%) |
May 19, 2010 | 21.88 | 21.99 | 21.78 | 21.95 | 23,369 | -0.02(-0.09%) |
May 18, 2010 | 22.14 | 22.14 | 21.97 | 21.97 | 10,021 | -0.12(-0.55%) |
May 17, 2010 | 22.14 | 22.14 | 21.93 | 22.09 | 18,566 | -0.03(-0.14%) |
May 14, 2010 | 22.12 | 22.18 | 22.03 | 22.12 | 34,127 | -0.21(-0.94%) |
May 13, 2010 | 22.38 | 22.41 | 22.30 | 22.33 | 128,243 | -0.05(-0.24%) |
May 12, 2010 | 22.32 | 22.40 | 22.32 | 22.38 | 168,416 | +0.13(+0.59%) |
May 11, 2010 | 22.33 | 22.33 | 22.24 | 22.25 | 14,076 | +0.00(+0.01%) |
May 10, 2010 | 22.24 | 22.25 | 22.22 | 22.25 | 36,832 | +0.46(+2.10%) |
May 07, 2010 | 22.00 | 22.00 | 21.78 | 21.79 | 83,580 | -0.09(-0.42%) |
May 06, 2010 | 22.24 | 22.81 | 15.59 | 21.89 | 146,563 | -0.39(-1.74%) |
May 05, 2010 | 22.34 | 22.34 | 22.27 | 22.27 | 10,483 | -0.08(-0.36%) |
May 04, 2010 | 22.55 | 22.55 | 22.33 | 22.35 | 11,087 | -0.28(-1.25%) |
May 03, 2010 | 22.61 | 22.65 | 22.59 | 22.64 | 5,298 | +0.09(+0.42%) |
Apr 30, 2010 | 22.64 | 22.68 | 22.54 | 22.54 | 24,530 | -0.16(-0.71%) |
Apr 29, 2010 | 22.63 | 22.70 | 22.61 | 22.70 | 11,005 | +0.17(+0.76%) |
Apr 28, 2010 | 22.57 | 22.57 | 22.38 | 22.53 | 6,052 | -0.03(-0.14%) |
Apr 27, 2010 | 22.70 | 22.73 | 22.56 | 22.56 | 7,891 | -0.20(-0.89%) |
Apr 26, 2010 | 22.81 | 22.81 | 22.72 | 22.77 | 13,873 | +0.00(+0.02%) |
Apr 23, 2010 | 22.62 | 22.76 | 22.62 | 22.76 | 5,184 | +0.05(+0.22%) |
Apr 22, 2010 | 22.63 | 22.72 | 22.57 | 22.71 | 17,700 | +0.00(+0.00%) |
Apr 21, 2010 | 22.58 | 22.71 | 22.58 | 22.71 | 15,104 | +0.02(+0.10%) |
Apr 20, 2010 | 22.70 | 22.70 | 22.64 | 22.69 | 7,016 | +0.08(+0.34%) |
Apr 19, 2010 | 22.62 | 22.62 | 22.51 | 22.61 | 3,705 | -0.02(-0.10%) |
Apr 16, 2010 | 22.75 | 22.75 | 22.58 | 22.63 | 17,905 | -0.16(-0.72%) |
Apr 15, 2010 | 22.76 | 22.80 | 22.72 | 22.80 | 16,116 | +0.01(+0.03%) |
Apr 14, 2010 | 22.69 | 22.79 | 22.69 | 22.79 | 22,546 | +0.12(+0.52%) |
Apr 13, 2010 | 22.67 | 22.69 | 22.57 | 22.67 | 13,669 | +0.01(+0.06%) |
Apr 12, 2010 | 22.67 | 22.67 | 22.62 | 22.66 | 23,269 | +0.04(+0.17%) |
Apr 09, 2010 | 22.56 | 22.62 | 22.55 | 22.62 | 4,803 | +0.11(+0.49%) |
Apr 08, 2010 | 22.49 | 22.54 | 22.49 | 22.51 | 9,520 | -0.01(-0.06%) |
Apr 07, 2010 | 22.49 | 22.56 | 22.46 | 22.52 | 3,108 | +0.01(+0.06%) |
Apr 06, 2010 | 22.49 | 22.56 | 22.49 | 22.51 | 12,260 | -0.01(-0.03%) |
Apr 05, 2010 | 22.49 | 22.52 | 22.45 | 22.52 | 3,073 | +0.02(+0.10%) |