Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 21.05 | 21.38 | 20.55 | 20.81 | 37,683 | -0.17(-0.81%) |
Jun 29, 2010 | 22.45 | 22.60 | 20.53 | 20.98 | 87,236 | -1.31(-5.88%) |
Jun 25, 2010 | 22.28 | 22.54 | 21.98 | 22.29 | 47,176 | +0.28(+1.27%) |
Jun 24, 2010 | 22.30 | 22.30 | 21.96 | 22.01 | 24,515 | -0.19(-0.86%) |
Jun 23, 2010 | 22.61 | 22.64 | 21.82 | 22.20 | 37,625 | -0.63(-2.76%) |
Jun 22, 2010 | 23.19 | 23.30 | 22.33 | 22.83 | 66,638 | -0.08(-0.35%) |
Jun 21, 2010 | 22.40 | 23.16 | 22.38 | 22.91 | 133,496 | +0.72(+3.24%) |
Jun 18, 2010 | 22.83 | 22.83 | 21.92 | 22.19 | 115,657 | -0.34(-1.51%) |
Jun 17, 2010 | 20.93 | 22.90 | 20.93 | 22.53 | 176,447 | +1.53(+7.29%) |
Jun 16, 2010 | 19.89 | 21.00 | 19.89 | 21.00 | 57,245 | +0.90(+4.48%) |
Jun 15, 2010 | 19.99 | 20.10 | 19.76 | 20.10 | 34,296 | +0.10(+0.50%) |
Jun 14, 2010 | 20.09 | 20.10 | 19.88 | 20.00 | 22,368 | -0.05(-0.25%) |
Jun 11, 2010 | 19.87 | 20.17 | 19.75 | 20.05 | 21,660 | +0.14(+0.70%) |
Jun 10, 2010 | 20.11 | 20.11 | 19.75 | 19.91 | 9,791 | +0.06(+0.30%) |
Jun 09, 2010 | 20.00 | 20.26 | 19.68 | 19.85 | 13,517 | -0.13(-0.65%) |
Jun 08, 2010 | 19.27 | 20.00 | 19.02 | 19.98 | 46,789 | +0.63(+3.26%) |
Jun 07, 2010 | 19.53 | 19.60 | 19.32 | 19.35 | 24,804 | -0.10(-0.51%) |
Jun 04, 2010 | 19.49 | 19.73 | 19.03 | 19.45 | 26,691 | -0.23(-1.17%) |
Jun 03, 2010 | 19.13 | 19.99 | 18.60 | 19.68 | 19,244 | +0.55(+2.88%) |
Jun 02, 2010 | 18.86 | 19.86 | 18.27 | 19.13 | 41,501 | +0.37(+1.97%) |
Jun 01, 2010 | 19.19 | 19.39 | 18.55 | 18.76 | 35,765 | -0.52(-2.70%) |
May 28, 2010 | 19.63 | 19.63 | 18.81 | 19.28 | 40,387 | -0.35(-1.78%) |
May 27, 2010 | 19.28 | 19.98 | 19.28 | 19.63 | 37,435 | +0.54(+2.83%) |
May 26, 2010 | 18.92 | 20.00 | 18.92 | 19.09 | 31,655 | +0.72(+3.92%) |
May 25, 2010 | 18.88 | 18.89 | 18.30 | 18.37 | 51,502 | -1.05(-5.41%) |
May 24, 2010 | 19.22 | 19.92 | 19.22 | 19.42 | 37,279 | +0.67(+3.57%) |
May 21, 2010 | 18.53 | 19.45 | 18.53 | 18.75 | 47,255 | +0.10(+0.54%) |
May 20, 2010 | 20.02 | 20.02 | 18.61 | 18.65 | 43,423 | -1.59(-7.86%) |
May 19, 2010 | 20.11 | 20.58 | 20.02 | 20.24 | 17,031 | -0.16(-0.78%) |
May 18, 2010 | 20.41 | 20.80 | 20.09 | 20.40 | 31,550 | -0.10(-0.49%) |
May 17, 2010 | 20.35 | 20.72 | 20.05 | 20.50 | 49,539 | +0.03(+0.16%) |
May 14, 2010 | 20.71 | 20.80 | 20.12 | 20.47 | 20,024 | +0.02(+0.09%) |
May 13, 2010 | 20.55 | 20.93 | 20.15 | 20.45 | 32,388 | -0.10(-0.49%) |
May 12, 2010 | 19.69 | 20.67 | 19.69 | 20.55 | 65,006 | +0.65(+3.27%) |
May 11, 2010 | 20.22 | 20.34 | 19.48 | 19.90 | 62,139 | -0.20(-1.00%) |
May 10, 2010 | 20.83 | 21.00 | 19.25 | 20.10 | 131,970 | -0.34(-1.66%) |
May 07, 2010 | 18.83 | 20.48 | 18.83 | 20.44 | 56,581 | +1.80(+9.66%) |
May 06, 2010 | 19.00 | 19.30 | 18.00 | 18.64 | 90,937 | -0.36(-1.89%) |
May 05, 2010 | 19.19 | 19.38 | 19.00 | 19.00 | 25,373 | -0.86(-4.33%) |
May 04, 2010 | 20.42 | 20.67 | 19.64 | 19.86 | 25,375 | -0.25(-1.24%) |
May 03, 2010 | 20.18 | 20.42 | 19.88 | 20.11 | 30,771 | -0.05(-0.25%) |
Apr 30, 2010 | 20.20 | 20.29 | 19.48 | 20.16 | 18,260 | +0.07(+0.35%) |
Apr 29, 2010 | 20.07 | 20.46 | 19.80 | 20.09 | 20,049 | +0.14(+0.70%) |
Apr 28, 2010 | 20.22 | 20.49 | 19.44 | 19.95 | 28,011 | -0.35(-1.72%) |
Apr 27, 2010 | 20.67 | 20.95 | 19.52 | 20.30 | 69,273 | -0.24(-1.17%) |
Apr 26, 2010 | 18.92 | 20.71 | 18.92 | 20.54 | 111,430 | +1.44(+7.54%) |
Apr 23, 2010 | 17.32 | 19.28 | 17.32 | 19.10 | 203,902 | +1.90(+11.05%) |
Apr 22, 2010 | 18.18 | 18.19 | 16.64 | 17.20 | 253,260 | -1.10(-6.01%) |
Apr 21, 2010 | 18.39 | 18.44 | 18.17 | 18.30 | 10,417 | -0.20(-1.08%) |
Apr 20, 2010 | 18.99 | 18.99 | 18.24 | 18.50 | 5,163 | +0.23(+1.26%) |
Apr 19, 2010 | 18.51 | 18.63 | 18.25 | 18.27 | 14,796 | -0.35(-1.88%) |
Apr 16, 2010 | 18.83 | 19.20 | 18.53 | 18.62 | 17,029 | -0.39(-2.05%) |
Apr 15, 2010 | 19.38 | 19.65 | 18.93 | 19.01 | 19,214 | -0.37(-1.91%) |
Apr 14, 2010 | 19.61 | 19.61 | 19.31 | 19.38 | 14,471 | +0.02(+0.10%) |
Apr 13, 2010 | 19.60 | 19.63 | 19.10 | 19.36 | 25,284 | -0.33(-1.68%) |
Apr 12, 2010 | 19.00 | 19.69 | 18.90 | 19.69 | 29,542 | +0.59(+3.09%) |
Apr 09, 2010 | 17.97 | 19.61 | 17.97 | 19.10 | 70,697 | +1.10(+6.11%) |
Apr 08, 2010 | 17.97 | 18.03 | 17.92 | 18.00 | 26,779 | -0.03(-0.17%) |
Apr 07, 2010 | 18.00 | 18.05 | 17.95 | 18.03 | 21,823 | -0.02(-0.11%) |
Apr 06, 2010 | 17.93 | 18.06 | 17.52 | 18.05 | 20,360 | +0.00(+0.03%) |
Apr 05, 2010 | 18.00 | 18.12 | 18.00 | 18.05 | 10,900 | +0.11(+0.59%) |