Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 20.16 | 20.60 | 20.16 | 20.26 | 13,650 | +0.03(+0.15%) |
Jun 29, 2010 | 20.44 | 20.44 | 20.08 | 20.23 | 20,468 | -0.73(-3.48%) |
Jun 25, 2010 | 20.73 | 21.10 | 20.68 | 20.96 | 24,944 | +0.10(+0.48%) |
Jun 24, 2010 | 20.94 | 20.99 | 20.68 | 20.86 | 34,173 | -0.13(-0.62%) |
Jun 23, 2010 | 21.20 | 21.20 | 20.78 | 20.99 | 32,831 | +0.06(+0.29%) |
Jun 22, 2010 | 21.24 | 21.37 | 20.93 | 20.93 | 15,867 | -0.10(-0.48%) |
Jun 21, 2010 | 21.32 | 21.40 | 21.03 | 21.03 | 18,167 | -0.02(-0.10%) |
Jun 18, 2010 | 21.08 | 21.16 | 20.90 | 21.05 | 12,599 | -0.20(-0.94%) |
Jun 17, 2010 | 21.05 | 21.30 | 20.90 | 21.25 | 10,777 | +0.05(+0.24%) |
Jun 16, 2010 | 20.93 | 21.27 | 20.93 | 21.20 | 7,368 | -0.05(-0.24%) |
Jun 15, 2010 | 20.87 | 21.25 | 20.80 | 21.25 | 158,367 | +0.43(+2.07%) |
Jun 14, 2010 | 20.84 | 21.09 | 20.76 | 20.82 | 6,754 | +0.57(+2.81%) |
Jun 11, 2010 | 20.14 | 20.35 | 20.14 | 20.25 | 9,548 | -0.14(-0.69%) |
Jun 10, 2010 | 20.25 | 20.50 | 20.15 | 20.39 | 15,997 | +0.83(+4.24%) |
Jun 09, 2010 | 19.50 | 19.90 | 19.45 | 19.56 | 29,048 | +0.26(+1.35%) |
Jun 08, 2010 | 18.97 | 19.36 | 18.90 | 19.30 | 31,761 | -0.90(-4.46%) |
Jun 07, 2010 | 20.42 | 20.64 | 20.20 | 20.20 | 12,271 | -0.10(-0.49%) |
Jun 04, 2010 | 20.46 | 20.82 | 19.61 | 20.30 | 36,186 | -0.55(-2.64%) |
Jun 03, 2010 | 20.35 | 21.32 | 20.35 | 20.85 | 26,798 | +0.85(+4.25%) |
Jun 02, 2010 | 19.59 | 20.00 | 19.50 | 20.00 | 323,035 | -0.90(-4.31%) |
Jun 01, 2010 | 19.65 | 20.90 | 19.65 | 20.90 | 9,438 | +0.20(+0.97%) |
May 28, 2010 | 21.25 | 20.71 | 19.60 | 20.70 | 18,539 | -0.55(-2.59%) |
May 27, 2010 | 20.88 | 21.40 | 20.80 | 21.25 | 33,761 | +1.25(+6.25%) |
May 26, 2010 | 20.25 | 20.32 | 19.85 | 20.00 | 49,886 | +0.12(+0.60%) |
May 25, 2010 | 19.31 | 19.90 | 19.23 | 19.88 | 69,400 | -0.22(-1.09%) |
May 24, 2010 | 20.30 | 20.50 | 20.10 | 20.10 | 43,720 | -0.64(-3.09%) |
May 21, 2010 | 19.86 | 20.76 | 19.86 | 20.74 | 89,862 | +0.59(+2.93%) |
May 20, 2010 | 20.00 | 20.48 | 20.00 | 20.15 | 32,353 | -0.58(-2.80%) |
May 19, 2010 | 20.60 | 20.74 | 20.27 | 20.73 | 19,951 | +0.32(+1.57%) |
May 18, 2010 | 21.02 | 21.11 | 20.17 | 20.41 | 15,402 | -0.44(-2.11%) |
May 17, 2010 | 20.96 | 20.96 | 20.25 | 20.85 | 17,436 | +0.17(+0.82%) |
May 14, 2010 | 21.36 | 21.36 | 20.46 | 20.68 | 27,609 | -0.89(-4.13%) |
May 13, 2010 | 21.68 | 21.82 | 21.39 | 21.57 | 29,412 | -0.27(-1.24%) |
May 12, 2010 | 21.81 | 22.00 | 21.68 | 21.84 | 33,671 | +0.34(+1.58%) |
May 11, 2010 | 21.40 | 21.70 | 21.30 | 21.50 | 20,776 | -0.11(-0.51%) |
May 10, 2010 | 21.68 | 21.79 | 21.40 | 21.61 | 34,831 | +1.69(+8.48%) |
May 07, 2010 | 20.80 | 20.84 | 19.37 | 19.92 | 38,410 | -0.88(-4.23%) |
May 06, 2010 | 21.58 | 21.58 | 20.31 | 20.80 | 32,335 | -0.73(-3.39%) |
May 05, 2010 | 21.61 | 21.80 | 21.49 | 21.53 | 22,188 | -0.70(-3.15%) |
May 04, 2010 | 22.36 | 22.54 | 22.00 | 22.23 | 26,046 | -1.12(-4.80%) |
May 03, 2010 | 23.10 | 23.44 | 23.07 | 23.35 | 35,038 | +0.04(+0.17%) |
Apr 30, 2010 | 23.44 | 23.49 | 23.12 | 23.31 | 35,741 | -0.04(-0.17%) |
Apr 29, 2010 | 23.17 | 23.35 | 23.17 | 23.35 | 12,386 | +0.89(+3.96%) |
Apr 28, 2010 | 22.81 | 22.84 | 22.22 | 22.46 | 19,944 | -0.39(-1.71%) |
Apr 27, 2010 | 23.76 | 23.81 | 22.85 | 22.85 | 13,706 | -1.04(-4.35%) |
Apr 26, 2010 | 23.95 | 24.10 | 23.85 | 23.89 | 30,098 | +0.21(+0.89%) |
Apr 23, 2010 | 23.45 | 23.82 | 23.45 | 23.68 | 29,432 | +0.00(+0.00%) |
Apr 22, 2010 | 23.44 | 23.68 | 23.35 | 23.68 | 17,744 | +0.15(+0.64%) |
Apr 21, 2010 | 23.59 | 23.69 | 23.50 | 23.53 | 17,221 | -0.08(-0.34%) |
Apr 20, 2010 | 23.67 | 23.67 | 23.47 | 23.61 | 10,043 | +0.22(+0.94%) |
Apr 19, 2010 | 23.33 | 23.39 | 23.15 | 23.39 | 9,259 | +0.02(+0.09%) |
Apr 16, 2010 | 23.86 | 23.87 | 23.19 | 23.37 | 29,083 | -0.62(-2.58%) |
Apr 15, 2010 | 24.09 | 24.19 | 23.83 | 23.99 | 51,082 | -0.13(-0.54%) |
Apr 14, 2010 | 24.01 | 24.19 | 23.96 | 24.12 | 15,905 | +0.11(+0.46%) |
Apr 13, 2010 | 24.10 | 24.10 | 23.85 | 24.01 | 16,944 | +0.01(+0.04%) |
Apr 12, 2010 | 24.13 | 24.23 | 24.00 | 24.00 | 30,074 | -0.07(-0.29%) |
Apr 09, 2010 | 23.94 | 24.12 | 23.84 | 24.07 | 32,551 | +0.35(+1.48%) |
Apr 08, 2010 | 23.55 | 23.73 | 23.49 | 23.72 | 11,438 | -0.12(-0.50%) |
Apr 07, 2010 | 24.00 | 24.00 | 23.69 | 23.84 | 12,455 | -0.39(-1.61%) |
Apr 06, 2010 | 24.18 | 24.28 | 24.10 | 24.23 | 11,446 | -0.17(-0.70%) |
Apr 05, 2010 | 24.45 | 24.50 | 24.36 | 24.40 | 9,265 | -0.07(-0.29%) |