Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 19.42 | 19.94 | 19.41 | 19.50 | 636 | -0.02(-0.10%) |
Jun 29, 2010 | 19.52 | 19.98 | 19.33 | 19.52 | 300 | -0.51(-2.55%) |
Jun 25, 2010 | 20.03 | 20.19 | 19.69 | 20.03 | 2,384,983 | +0.24(+1.21%) |
Jun 24, 2010 | 20.41 | 20.45 | 19.61 | 19.79 | 1,974,769 | -0.63(-3.09%) |
Jun 23, 2010 | 20.35 | 20.72 | 20.16 | 20.42 | 2,527,841 | +0.21(+1.04%) |
Jun 22, 2010 | 20.67 | 21.05 | 19.95 | 20.21 | 3,857,879 | -0.46(-2.23%) |
Jun 21, 2010 | 21.33 | 21.42 | 20.53 | 20.67 | 2,246,782 | -0.51(-2.41%) |
Jun 18, 2010 | 21.18 | 21.26 | 20.90 | 21.18 | 2,854,211 | +0.22(+1.05%) |
Jun 17, 2010 | 21.56 | 21.59 | 20.64 | 20.96 | 2,919,144 | -0.40(-1.87%) |
Jun 16, 2010 | 21.25 | 21.52 | 20.79 | 21.36 | 3,148,352 | -0.44(-2.02%) |
Jun 15, 2010 | 21.55 | 21.85 | 21.27 | 21.80 | 1,882,757 | +0.39(+1.82%) |
Jun 14, 2010 | 21.48 | 21.79 | 21.31 | 21.41 | 1,682,380 | +0.08(+0.38%) |
Jun 11, 2010 | 20.90 | 21.38 | 20.73 | 21.33 | 1,534,166 | +0.27(+1.28%) |
Jun 10, 2010 | 20.94 | 21.10 | 20.71 | 21.06 | 1,126,980 | +0.65(+3.18%) |
Jun 09, 2010 | 20.53 | 21.12 | 20.33 | 20.41 | 1,908,419 | -0.01(-0.05%) |
Jun 08, 2010 | 19.90 | 20.47 | 19.80 | 20.42 | 3,406,025 | +0.52(+2.61%) |
Jun 07, 2010 | 20.89 | 20.99 | 19.86 | 19.90 | 3,684,938 | -0.96(-4.60%) |
Jun 04, 2010 | 20.86 | 21.07 | 20.64 | 20.86 | 3,987,216 | -0.46(-2.16%) |
Jun 03, 2010 | 21.47 | 21.96 | 21.19 | 21.32 | 3,983,621 | +0.84(+4.10%) |
Jun 02, 2010 | 19.70 | 20.50 | 19.68 | 20.48 | 2,926 | +0.84(+4.28%) |
Jun 01, 2010 | 19.72 | 20.36 | 19.64 | 19.64 | 3,168,666 | -0.39(-1.95%) |
May 28, 2010 | 20.03 | 20.46 | 19.82 | 20.03 | 2,449,430 | -0.02(-0.10%) |
May 27, 2010 | 19.58 | 20.06 | 19.36 | 20.05 | 2,682,560 | +1.00(+5.25%) |
May 26, 2010 | 19.36 | 19.64 | 19.03 | 19.05 | 5,911,765 | -0.11(-0.57%) |
May 25, 2010 | 18.54 | 19.29 | 18.27 | 19.16 | 4,408,488 | +0.31(+1.64%) |
May 24, 2010 | 19.30 | 19.40 | 18.79 | 18.85 | 3,810,413 | -0.43(-2.23%) |
May 21, 2010 | 18.11 | 19.57 | 18.11 | 19.28 | 4,745,191 | +0.88(+4.78%) |
May 20, 2010 | 18.36 | 18.96 | 18.26 | 18.40 | 4,072,425 | -0.71(-3.72%) |
May 19, 2010 | 19.00 | 19.34 | 18.74 | 19.11 | 3,891,247 | +0.12(+0.63%) |
May 18, 2010 | 19.62 | 20.00 | 18.93 | 18.99 | 2,335,157 | -0.47(-2.42%) |
May 17, 2010 | 19.52 | 19.76 | 19.06 | 19.46 | 3,634,539 | +0.00(+0.00%) |
May 14, 2010 | 19.46 | 19.92 | 19.28 | 19.46 | 3,490,013 | -0.59(-2.94%) |
May 13, 2010 | 20.84 | 20.88 | 19.93 | 20.05 | 3,000,169 | -0.81(-3.88%) |
May 12, 2010 | 20.45 | 20.89 | 20.22 | 20.86 | 2,293,236 | +0.45(+2.20%) |
May 11, 2010 | 20.56 | 20.73 | 20.41 | 20.41 | 2,161,564 | +0.27(+1.34%) |
May 10, 2010 | 19.97 | 20.17 | 19.92 | 20.14 | 2,664,991 | +1.11(+5.83%) |
May 07, 2010 | 19.21 | 19.78 | 18.87 | 19.03 | 5,374,443 | -0.29(-1.50%) |
May 06, 2010 | 19.97 | 20.14 | 18.06 | 19.32 | 5,421,230 | -0.80(-4.00%) |
May 05, 2010 | 20.09 | 20.60 | 19.97 | 20.12 | 2,944,087 | -0.16(-0.77%) |
May 04, 2010 | 20.25 | 20.40 | 20.00 | 20.28 | 4,122,731 | -0.24(-1.17%) |
May 03, 2010 | 20.26 | 20.63 | 20.12 | 20.52 | 2,618,875 | +0.32(+1.58%) |
Apr 30, 2010 | 20.57 | 20.81 | 19.99 | 20.20 | 2,967,723 | -0.33(-1.61%) |
Apr 29, 2010 | 20.44 | 20.66 | 20.37 | 20.53 | 2,577,079 | +0.24(+1.18%) |
Apr 28, 2010 | 20.66 | 20.88 | 20.16 | 20.29 | 3,074,520 | -0.28(-1.36%) |
Apr 27, 2010 | 21.00 | 21.17 | 20.52 | 20.57 | 2,877,790 | -0.53(-2.51%) |
Apr 26, 2010 | 21.10 | 21.30 | 20.85 | 21.10 | 2,453,840 | +0.04(+0.19%) |
Apr 23, 2010 | 20.64 | 21.09 | 20.45 | 21.06 | 2,290,824 | +0.51(+2.48%) |
Apr 22, 2010 | 20.73 | 20.95 | 20.10 | 20.55 | 3,423,542 | -0.22(-1.06%) |
Apr 21, 2010 | 20.77 | 20.81 | 19.51 | 20.77 | 5,721 | +1.18(+6.02%) |
Apr 20, 2010 | 19.37 | 19.70 | 19.33 | 19.59 | 100 | +0.41(+2.14%) |
Apr 19, 2010 | 19.04 | 19.29 | 18.79 | 19.18 | 2,161,733 | +0.10(+0.52%) |
Apr 16, 2010 | 19.49 | 19.68 | 18.99 | 19.08 | 2,725,959 | -0.48(-2.45%) |
Apr 15, 2010 | 19.36 | 19.70 | 18.96 | 19.56 | 2,670,700 | -0.03(-0.15%) |
Apr 14, 2010 | 18.54 | 19.67 | 18.48 | 19.59 | 4,651,839 | +1.31(+7.17%) |
Apr 13, 2010 | 18.36 | 18.47 | 18.18 | 18.28 | 1,727,365 | -0.09(-0.49%) |
Apr 12, 2010 | 18.33 | 18.49 | 18.16 | 18.37 | 1,795,283 | +0.01(+0.05%) |
Apr 09, 2010 | 18.52 | 18.63 | 18.24 | 18.36 | 1,976,512 | -0.17(-0.92%) |
Apr 08, 2010 | 18.63 | 18.73 | 18.04 | 18.53 | 2,262,057 | -0.12(-0.64%) |
Apr 07, 2010 | 18.68 | 18.88 | 18.48 | 18.65 | 3,378,318 | +0.00(+0.00%) |
Apr 06, 2010 | 18.64 | 18.81 | 18.28 | 18.65 | 4,674,571 | +0.33(+1.80%) |
Apr 05, 2010 | 18.20 | 18.53 | 17.99 | 18.32 | 2,588,492 | +0.16(+0.88%) |