Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 18.77 | 19.02 | 18.64 | 18.73 | 366 | -0.09(-0.47%) |
Jun 29, 2010 | 19.13 | 19.24 | 18.68 | 18.82 | 773,633 | -0.54(-2.79%) |
Jun 25, 2010 | 19.36 | 19.50 | 19.10 | 19.36 | 2,117,722 | +0.17(+0.88%) |
Jun 24, 2010 | 19.50 | 19.61 | 19.12 | 19.19 | 571,456 | -0.50(-2.53%) |
Jun 23, 2010 | 19.79 | 19.83 | 19.18 | 19.69 | 953,662 | -0.17(-0.85%) |
Jun 22, 2010 | 20.55 | 20.87 | 19.82 | 19.86 | 625,844 | -0.64(-3.14%) |
Jun 21, 2010 | 20.98 | 21.17 | 20.40 | 20.50 | 376,582 | -0.17(-0.84%) |
Jun 18, 2010 | 20.67 | 20.83 | 20.52 | 20.67 | 478,557 | -0.12(-0.59%) |
Jun 17, 2010 | 20.98 | 21.10 | 20.60 | 20.80 | 289,930 | -0.18(-0.87%) |
Jun 16, 2010 | 20.91 | 21.17 | 20.83 | 20.98 | 328,408 | -0.05(-0.25%) |
Jun 15, 2010 | 20.63 | 21.07 | 20.52 | 21.03 | 378,953 | +0.58(+2.82%) |
Jun 14, 2010 | 20.49 | 20.86 | 20.39 | 20.45 | 369,362 | +0.12(+0.58%) |
Jun 11, 2010 | 20.04 | 20.57 | 19.94 | 20.33 | 364,491 | -0.00(-0.02%) |
Jun 10, 2010 | 19.95 | 20.44 | 19.95 | 20.34 | 484,706 | +0.81(+4.13%) |
Jun 09, 2010 | 19.55 | 20.17 | 19.45 | 19.53 | 630,112 | +0.18(+0.92%) |
Jun 08, 2010 | 19.16 | 19.44 | 18.96 | 19.35 | 561,241 | +0.20(+1.03%) |
Jun 07, 2010 | 19.82 | 19.82 | 19.13 | 19.16 | 623,196 | -0.54(-2.76%) |
Jun 04, 2010 | 19.70 | 20.40 | 19.62 | 19.70 | 1,373,636 | -0.99(-4.79%) |
Jun 03, 2010 | 20.19 | 20.73 | 20.19 | 20.69 | 603,713 | +0.48(+2.39%) |
Jun 02, 2010 | 19.80 | 20.21 | 19.65 | 20.21 | 535,415 | +0.51(+2.57%) |
Jun 01, 2010 | 20.15 | 20.47 | 19.69 | 19.70 | 322,891 | -0.65(-3.21%) |
May 28, 2010 | 20.35 | 20.72 | 20.06 | 20.35 | 453,847 | -0.37(-1.77%) |
May 27, 2010 | 20.28 | 20.72 | 20.15 | 20.72 | 771,716 | +0.87(+4.38%) |
May 26, 2010 | 20.05 | 20.43 | 19.77 | 19.85 | 863,868 | -0.01(-0.07%) |
May 25, 2010 | 19.56 | 19.89 | 19.30 | 19.87 | 1,166,818 | -0.26(-1.28%) |
May 24, 2010 | 20.38 | 20.58 | 20.06 | 20.12 | 505,310 | -0.28(-1.38%) |
May 21, 2010 | 19.84 | 20.72 | 19.68 | 20.41 | 1,079,893 | +0.24(+1.21%) |
May 20, 2010 | 20.09 | 20.60 | 19.98 | 20.16 | 1,316,614 | -0.79(-3.77%) |
May 19, 2010 | 21.41 | 21.57 | 20.50 | 20.95 | 765,071 | -0.51(-2.36%) |
May 18, 2010 | 22.12 | 22.18 | 21.44 | 21.46 | 453,972 | -0.35(-1.61%) |
May 17, 2010 | 22.07 | 22.36 | 21.34 | 21.81 | 629,175 | -0.22(-0.98%) |
May 14, 2010 | 22.03 | 22.82 | 21.82 | 22.03 | 748,179 | -0.91(-3.95%) |
May 13, 2010 | 23.10 | 23.34 | 22.84 | 22.93 | 1,168,228 | -0.30(-1.27%) |
May 12, 2010 | 22.18 | 23.29 | 22.14 | 23.23 | 1,309,644 | +1.10(+4.96%) |
May 11, 2010 | 22.20 | 22.30 | 22.03 | 22.13 | 965,829 | +0.11(+0.49%) |
May 10, 2010 | 21.51 | 22.03 | 21.49 | 22.02 | 1,012,897 | +1.32(+6.37%) |
May 07, 2010 | 21.02 | 21.26 | 20.43 | 20.70 | 866,784 | -0.52(-2.43%) |
May 06, 2010 | 21.61 | 21.99 | 20.06 | 21.22 | 993,904 | -0.56(-2.59%) |
May 05, 2010 | 22.04 | 22.22 | 21.66 | 21.78 | 696,640 | -0.40(-1.80%) |
May 04, 2010 | 22.59 | 22.61 | 22.01 | 22.18 | 619,260 | -0.72(-3.14%) |
May 03, 2010 | 22.50 | 23.03 | 22.47 | 22.90 | 490,034 | +0.56(+2.52%) |
Apr 30, 2010 | 22.83 | 23.26 | 22.29 | 22.34 | 865,932 | -0.41(-1.82%) |
Apr 29, 2010 | 22.49 | 22.77 | 22.40 | 22.75 | 1,274,761 | +0.37(+1.66%) |
Apr 28, 2010 | 22.44 | 22.77 | 22.25 | 22.38 | 1,323,878 | -0.40(-1.75%) |
Apr 27, 2010 | 23.60 | 23.70 | 22.74 | 22.78 | 855,980 | -0.89(-3.77%) |
Apr 26, 2010 | 23.44 | 23.88 | 23.44 | 23.67 | 753,461 | +0.13(+0.56%) |
Apr 23, 2010 | 22.95 | 23.54 | 22.95 | 23.54 | 802,176 | +0.57(+2.47%) |
Apr 22, 2010 | 22.41 | 23.02 | 22.39 | 22.97 | 550,105 | +0.25(+1.12%) |
Apr 21, 2010 | 22.41 | 22.86 | 22.37 | 22.72 | 597,274 | +0.41(+1.83%) |
Apr 20, 2010 | 22.37 | 22.64 | 22.15 | 22.31 | 708,572 | -0.02(-0.11%) |
Apr 19, 2010 | 22.21 | 22.35 | 22.05 | 22.33 | 1,082,304 | +0.07(+0.30%) |
Apr 16, 2010 | 21.98 | 22.40 | 21.98 | 22.26 | 1,754,604 | +0.14(+0.62%) |
Apr 15, 2010 | 21.58 | 22.18 | 21.50 | 22.13 | 1,110,357 | +0.43(+1.97%) |
Apr 14, 2010 | 20.45 | 21.76 | 20.45 | 21.70 | 1,682,824 | +1.32(+6.50%) |
Apr 13, 2010 | 20.11 | 20.39 | 20.06 | 20.38 | 463,586 | +0.22(+1.07%) |
Apr 12, 2010 | 20.00 | 20.21 | 19.97 | 20.16 | 537,845 | +0.16(+0.82%) |
Apr 09, 2010 | 19.88 | 20.04 | 19.68 | 20.00 | 980,884 | +0.19(+0.95%) |
Apr 08, 2010 | 19.42 | 19.85 | 19.35 | 19.81 | 1,014,208 | +0.34(+1.74%) |
Apr 07, 2010 | 19.78 | 19.78 | 19.30 | 19.47 | 2,028,205 | -0.88(-4.31%) |
Apr 06, 2010 | 20.47 | 20.51 | 20.25 | 20.35 | 1,007,401 | -0.17(-0.82%) |
Apr 05, 2010 | 20.16 | 20.52 | 20.06 | 20.52 | 328,711 | +0.50(+2.48%) |