Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 18.60 | 18.65 | 18.35 | 18.38 | 16,742 | -0.18(-0.97%) |
Jun 29, 2010 | 18.90 | 18.92 | 18.49 | 18.56 | 25,361 | -0.67(-3.50%) |
Jun 25, 2010 | 19.23 | 19.28 | 19.12 | 19.23 | 15,642 | +0.11(+0.60%) |
Jun 24, 2010 | 19.37 | 19.37 | 19.11 | 19.12 | 11,461 | -0.38(-1.96%) |
Jun 23, 2010 | 19.48 | 19.56 | 19.35 | 19.50 | 6,336 | -0.02(-0.08%) |
Jun 22, 2010 | 19.80 | 19.91 | 19.52 | 19.52 | 15,055 | -0.29(-1.46%) |
Jun 21, 2010 | 20.17 | 20.17 | 19.74 | 19.80 | 14,096 | -0.11(-0.55%) |
Jun 18, 2010 | 19.91 | 19.95 | 19.86 | 19.91 | 13,087 | +0.02(+0.10%) |
Jun 17, 2010 | 19.80 | 19.89 | 19.73 | 19.89 | 14,853 | +0.04(+0.18%) |
Jun 16, 2010 | 19.78 | 19.89 | 19.72 | 19.86 | 29,340 | +0.02(+0.10%) |
Jun 15, 2010 | 19.52 | 19.84 | 19.52 | 19.84 | 23,578 | +0.43(+2.20%) |
Jun 14, 2010 | 19.52 | 19.64 | 19.38 | 19.41 | 14,915 | -0.01(-0.04%) |
Jun 11, 2010 | 19.19 | 19.43 | 19.18 | 19.42 | 63,957 | +0.10(+0.53%) |
Jun 10, 2010 | 19.11 | 19.32 | 19.09 | 19.32 | 27,311 | +0.55(+2.95%) |
Jun 09, 2010 | 19.01 | 19.12 | 18.75 | 18.76 | 20,496 | -0.10(-0.52%) |
Jun 08, 2010 | 18.74 | 18.86 | 18.54 | 18.86 | 46,740 | +0.11(+0.56%) |
Jun 07, 2010 | 18.95 | 19.06 | 18.71 | 18.75 | 27,041 | -0.17(-0.90%) |
Jun 04, 2010 | 18.93 | 19.35 | 18.90 | 18.93 | 24,283 | -0.67(-3.42%) |
Jun 03, 2010 | 19.56 | 19.61 | 19.41 | 19.60 | 17,392 | +0.09(+0.46%) |
Jun 02, 2010 | 19.10 | 19.51 | 19.10 | 19.51 | 13,557 | +0.46(+2.41%) |
Jun 01, 2010 | 19.23 | 19.41 | 19.05 | 19.05 | 56,431 | -0.41(-2.13%) |
May 28, 2010 | 19.46 | 19.57 | 19.31 | 19.46 | 14,408 | -0.11(-0.58%) |
May 27, 2010 | 19.37 | 19.58 | 19.36 | 19.58 | 15,276 | +0.59(+3.13%) |
May 26, 2010 | 19.24 | 19.39 | 18.98 | 18.98 | 50,038 | -0.10(-0.54%) |
May 25, 2010 | 18.63 | 19.10 | 18.60 | 19.09 | 24,770 | -0.02(-0.12%) |
May 24, 2010 | 19.21 | 19.38 | 19.10 | 19.11 | 26,775 | -0.23(-1.18%) |
May 21, 2010 | 18.79 | 19.36 | 18.65 | 19.34 | 31,692 | +0.24(+1.26%) |
May 20, 2010 | 19.42 | 19.49 | 19.10 | 19.10 | 32,358 | -0.73(-3.69%) |
May 19, 2010 | 19.82 | 19.97 | 19.66 | 19.83 | 51,443 | -0.11(-0.53%) |
May 18, 2010 | 20.37 | 20.37 | 19.89 | 19.93 | 29,791 | -0.26(-1.31%) |
May 17, 2010 | 20.22 | 20.27 | 19.83 | 20.20 | 54,817 | +0.02(+0.10%) |
May 14, 2010 | 20.18 | 20.42 | 20.02 | 20.18 | 24,067 | -0.48(-2.30%) |
May 13, 2010 | 20.74 | 20.81 | 20.56 | 20.65 | 25,228 | -0.18(-0.86%) |
May 12, 2010 | 20.59 | 20.83 | 20.59 | 20.83 | 9,636 | +0.29(+1.41%) |
May 11, 2010 | 20.68 | 20.71 | 20.54 | 20.54 | 11,912 | -0.04(-0.22%) |
May 10, 2010 | 20.56 | 20.59 | 20.44 | 20.59 | 18,430 | +0.89(+4.50%) |
May 07, 2010 | 19.94 | 20.06 | 19.44 | 19.70 | 49,888 | -0.32(-1.60%) |
May 06, 2010 | 20.70 | 20.70 | 0.0569 | 20.02 | 79,608 | -0.63(-3.05%) |
May 05, 2010 | 20.69 | 20.78 | 20.61 | 20.65 | 17,579 | -0.15(-0.70%) |
May 04, 2010 | 20.95 | 20.95 | 20.71 | 20.80 | 10,473 | -0.49(-2.30%) |
May 03, 2010 | 21.17 | 21.33 | 21.16 | 21.29 | 18,452 | +0.22(+1.04%) |
Apr 30, 2010 | 21.39 | 21.41 | 21.07 | 21.07 | 5,312 | -0.32(-1.48%) |
Apr 29, 2010 | 21.27 | 21.44 | 21.27 | 21.39 | 15,276 | +0.21(+0.98%) |
Apr 28, 2010 | 21.12 | 21.19 | 21.06 | 21.18 | 17,775 | -0.00(-0.02%) |
Apr 27, 2010 | 21.39 | 21.48 | 21.11 | 21.18 | 83,858 | -0.34(-1.57%) |
Apr 26, 2010 | 21.58 | 21.63 | 21.52 | 21.52 | 12,268 | -0.06(-0.28%) |
Apr 23, 2010 | 21.46 | 21.58 | 21.43 | 21.58 | 34,609 | +0.09(+0.44%) |
Apr 22, 2010 | 21.21 | 21.49 | 21.20 | 21.49 | 5,787 | +0.11(+0.51%) |
Apr 21, 2010 | 21.49 | 21.53 | 21.32 | 21.38 | 14,046 | -0.09(-0.42%) |
Apr 20, 2010 | 21.41 | 21.48 | 21.38 | 21.47 | 19,263 | +0.18(+0.86%) |
Apr 19, 2010 | 21.19 | 21.29 | 21.12 | 21.28 | 11,009 | -0.01(-0.04%) |
Apr 16, 2010 | 21.49 | 21.49 | 21.16 | 21.29 | 35,585 | -0.27(-1.24%) |
Apr 15, 2010 | 21.53 | 21.58 | 21.50 | 21.56 | 25,612 | +0.04(+0.21%) |
Apr 14, 2010 | 21.34 | 21.52 | 21.34 | 21.52 | 10,069 | +0.25(+1.19%) |
Apr 13, 2010 | 21.23 | 21.28 | 21.16 | 21.26 | 15,997 | +0.01(+0.05%) |
Apr 12, 2010 | 21.23 | 21.27 | 21.22 | 21.25 | 4,801 | +0.08(+0.38%) |
Apr 09, 2010 | 21.14 | 21.17 | 21.09 | 21.17 | 28,106 | +0.08(+0.37%) |
Apr 08, 2010 | 20.93 | 21.11 | 20.93 | 21.09 | 11,503 | +0.09(+0.41%) |
Apr 07, 2010 | 21.07 | 21.10 | 20.95 | 21.01 | 8,165 | -0.11(-0.52%) |
Apr 06, 2010 | 21.10 | 21.13 | 21.09 | 21.12 | 4,353 | +0.03(+0.16%) |
Apr 05, 2010 | 20.99 | 21.09 | 20.99 | 21.08 | 17,733 | +0.17(+0.84%) |