Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 18.28 | 18.95 | 17.99 | 18.07 | 167,661 | -0.29(-1.58%) |
Jun 29, 2010 | 19.71 | 19.71 | 18.22 | 18.36 | 291,024 | -2.09(-10.22%) |
Jun 25, 2010 | 19.35 | 20.54 | 19.01 | 20.45 | 366,250 | +1.08(+5.58%) |
Jun 24, 2010 | 19.72 | 19.99 | 18.99 | 19.37 | 198,578 | -0.54(-2.71%) |
Jun 23, 2010 | 20.02 | 20.34 | 19.58 | 19.91 | 142,504 | -0.06(-0.30%) |
Jun 22, 2010 | 20.93 | 21.31 | 19.93 | 19.97 | 185,357 | -0.92(-4.40%) |
Jun 21, 2010 | 21.84 | 22.42 | 20.69 | 20.89 | 205,084 | -0.56(-2.61%) |
Jun 18, 2010 | 21.68 | 22.05 | 21.09 | 21.45 | 175,885 | -0.19(-0.88%) |
Jun 17, 2010 | 21.77 | 21.89 | 21.15 | 21.64 | 78,609 | +0.03(+0.14%) |
Jun 16, 2010 | 22.10 | 22.24 | 21.53 | 21.61 | 107,881 | -0.72(-3.22%) |
Jun 15, 2010 | 22.03 | 22.50 | 21.61 | 22.33 | 154,652 | +0.47(+2.15%) |
Jun 14, 2010 | 22.09 | 22.88 | 21.74 | 21.86 | 204,383 | +0.08(+0.37%) |
Jun 11, 2010 | 20.92 | 22.22 | 20.54 | 21.78 | 188,119 | +0.54(+2.54%) |
Jun 10, 2010 | 20.95 | 21.32 | 20.08 | 21.24 | 193,415 | +1.00(+4.94%) |
Jun 09, 2010 | 20.57 | 21.35 | 20.07 | 20.24 | 207,766 | -0.08(-0.39%) |
Jun 08, 2010 | 19.82 | 20.42 | 19.01 | 20.32 | 439,709 | +0.70(+3.57%) |
Jun 07, 2010 | 21.08 | 21.62 | 19.38 | 19.62 | 356,438 | -1.42(-6.75%) |
Jun 04, 2010 | 22.67 | 22.75 | 20.76 | 21.04 | 338,470 | -2.14(-9.23%) |
Jun 03, 2010 | 22.16 | 23.46 | 22.16 | 23.18 | 210,555 | +0.97(+4.37%) |
Jun 02, 2010 | 21.92 | 22.30 | 21.28 | 22.21 | 171,698 | +0.52(+2.40%) |
Jun 01, 2010 | 22.48 | 23.30 | 21.62 | 21.69 | 255,831 | -0.81(-3.60%) |
May 28, 2010 | 22.88 | 23.31 | 22.43 | 22.50 | 186,320 | -0.38(-1.66%) |
May 27, 2010 | 23.55 | 23.71 | 22.16 | 22.88 | 493,256 | -0.31(-1.34%) |
May 26, 2010 | 22.89 | 24.19 | 22.88 | 23.19 | 331,588 | +0.54(+2.38%) |
May 25, 2010 | 22.22 | 23.00 | 21.03 | 22.65 | 409,305 | -0.07(-0.31%) |
May 24, 2010 | 23.04 | 23.90 | 22.28 | 22.72 | 432,986 | -0.33(-1.43%) |
May 21, 2010 | 20.38 | 23.17 | 20.16 | 23.05 | 892,869 | +2.23(+10.71%) |
May 20, 2010 | 20.22 | 21.70 | 20.07 | 20.82 | 347,369 | -1.34(-6.05%) |
May 19, 2010 | 21.52 | 22.52 | 20.46 | 22.16 | 373,730 | +0.60(+2.78%) |
May 18, 2010 | 22.43 | 23.22 | 21.50 | 21.56 | 251,892 | -0.77(-3.45%) |
May 17, 2010 | 22.80 | 22.80 | 21.40 | 22.33 | 264,418 | -0.38(-1.67%) |
May 14, 2010 | 23.23 | 23.23 | 22.09 | 22.71 | 191,438 | -0.76(-3.24%) |
May 13, 2010 | 23.95 | 24.93 | 23.31 | 23.47 | 255,217 | -0.45(-1.88%) |
May 12, 2010 | 23.58 | 24.14 | 23.45 | 23.92 | 227,172 | +0.34(+1.44%) |
May 11, 2010 | 23.97 | 24.13 | 22.51 | 23.58 | 327,371 | +0.39(+1.68%) |
May 10, 2010 | 22.47 | 23.94 | 22.39 | 23.19 | 369,902 | +1.29(+5.89%) |
May 07, 2010 | 23.00 | 23.96 | 21.75 | 21.90 | 482,208 | -1.12(-4.87%) |
May 06, 2010 | 23.14 | 23.46 | 21.56 | 23.02 | 517,390 | +0.07(+0.31%) |
May 05, 2010 | 23.39 | 24.10 | 22.75 | 22.95 | 850,614 | -0.93(-3.89%) |
May 04, 2010 | 26.50 | 26.50 | 20.30 | 23.88 | 1,767,298 | +4.15(+21.03%) |
May 03, 2010 | 18.54 | 19.92 | 18.19 | 19.73 | 243,728 | +1.23(+6.65%) |
Apr 30, 2010 | 19.07 | 19.50 | 18.45 | 18.50 | 192,424 | -0.63(-3.29%) |
Apr 29, 2010 | 19.40 | 19.62 | 18.80 | 19.13 | 216,129 | -0.13(-0.67%) |
Apr 28, 2010 | 19.88 | 19.88 | 19.07 | 19.26 | 196,817 | -0.54(-2.73%) |
Apr 27, 2010 | 20.18 | 20.65 | 19.65 | 19.80 | 162,581 | -0.40(-1.98%) |
Apr 26, 2010 | 20.07 | 20.77 | 19.93 | 20.20 | 154,047 | +0.05(+0.25%) |
Apr 23, 2010 | 21.00 | 21.43 | 19.87 | 20.15 | 353,456 | -0.74(-3.54%) |
Apr 22, 2010 | 19.85 | 20.99 | 19.60 | 20.89 | 461,313 | +0.97(+4.87%) |
Apr 21, 2010 | 20.12 | 20.28 | 19.68 | 19.92 | 189,479 | -0.23(-1.14%) |
Apr 20, 2010 | 19.92 | 20.50 | 19.51 | 20.15 | 213,530 | +0.28(+1.41%) |
Apr 19, 2010 | 19.75 | 20.00 | 19.26 | 19.87 | 211,635 | -0.02(-0.10%) |
Apr 16, 2010 | 20.71 | 20.71 | 19.78 | 19.89 | 300,590 | -0.89(-4.28%) |
Apr 15, 2010 | 20.82 | 21.22 | 20.62 | 20.78 | 226,395 | -0.21(-1.00%) |
Apr 14, 2010 | 20.72 | 21.18 | 20.20 | 20.99 | 334,239 | +0.36(+1.75%) |
Apr 13, 2010 | 21.12 | 21.77 | 20.60 | 20.63 | 369,789 | -0.48(-2.27%) |
Apr 12, 2010 | 20.15 | 21.26 | 20.00 | 21.11 | 528,811 | +1.00(+4.97%) |
Apr 09, 2010 | 19.82 | 20.30 | 19.35 | 20.11 | 293,435 | +0.33(+1.67%) |
Apr 08, 2010 | 19.40 | 19.96 | 19.07 | 19.78 | 383,896 | +0.07(+0.36%) |
Apr 07, 2010 | 19.88 | 20.43 | 19.02 | 19.71 | 497,304 | -0.16(-0.81%) |
Apr 06, 2010 | 18.50 | 20.46 | 18.12 | 19.87 | 910,178 | +1.19(+6.37%) |
Apr 05, 2010 | 17.10 | 18.88 | 17.10 | 18.68 | 1,000,957 | +1.78(+10.53%) |