Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 21.75 | 22.17 | 21.60 | 21.60 | 57,345 | -0.06(-0.28%) |
Jun 29, 2010 | 22.03 | 22.08 | 21.50 | 21.66 | 55,685 | -0.94(-4.16%) |
Jun 25, 2010 | 22.31 | 22.65 | 22.10 | 22.60 | 59,460 | -0.05(-0.22%) |
Jun 24, 2010 | 22.99 | 23.00 | 22.51 | 22.65 | 30,947 | -0.53(-2.29%) |
Jun 23, 2010 | 23.22 | 23.40 | 22.93 | 23.18 | 98,317 | +0.13(+0.56%) |
Jun 22, 2010 | 23.42 | 23.53 | 23.05 | 23.05 | 36,881 | -0.49(-2.08%) |
Jun 21, 2010 | 23.77 | 23.91 | 23.46 | 23.54 | 111,678 | +0.37(+1.60%) |
Jun 18, 2010 | 23.05 | 23.20 | 22.95 | 23.17 | 31,366 | -0.03(-0.13%) |
Jun 17, 2010 | 22.98 | 23.22 | 22.83 | 23.20 | 36,595 | +0.40(+1.75%) |
Jun 16, 2010 | 22.42 | 22.89 | 22.42 | 22.80 | 88,288 | +0.00(+0.00%) |
Jun 15, 2010 | 22.37 | 22.84 | 22.27 | 22.80 | 192,865 | +0.55(+2.47%) |
Jun 14, 2010 | 22.56 | 22.69 | 22.25 | 22.25 | 42,767 | -0.13(-0.58%) |
Jun 11, 2010 | 22.07 | 22.38 | 21.97 | 22.38 | 55,991 | +0.14(+0.63%) |
Jun 10, 2010 | 22.00 | 22.25 | 22.00 | 22.24 | 243,674 | +0.82(+3.83%) |
Jun 09, 2010 | 21.46 | 21.80 | 21.25 | 21.42 | 87,883 | +0.47(+2.24%) |
Jun 08, 2010 | 20.66 | 21.00 | 20.54 | 20.95 | 75,851 | +0.45(+2.20%) |
Jun 07, 2010 | 20.81 | 20.95 | 20.50 | 20.50 | 33,959 | -0.20(-0.97%) |
Jun 04, 2010 | 21.01 | 21.24 | 20.63 | 20.70 | 71,476 | -1.09(-5.00%) |
Jun 03, 2010 | 21.78 | 21.90 | 21.54 | 21.79 | 54,160 | +0.17(+0.79%) |
Jun 02, 2010 | 20.99 | 21.67 | 20.92 | 21.62 | 150,675 | +0.63(+3.00%) |
Jun 01, 2010 | 20.83 | 21.47 | 20.73 | 20.99 | 184,754 | -0.12(-0.57%) |
May 28, 2010 | 21.40 | 21.33 | 20.80 | 21.11 | 127,230 | -0.29(-1.36%) |
May 27, 2010 | 20.97 | 21.50 | 20.89 | 21.40 | 32,098 | +1.10(+5.42%) |
May 26, 2010 | 20.55 | 20.89 | 20.11 | 20.30 | 38,632 | +0.09(+0.45%) |
May 25, 2010 | 19.79 | 20.40 | 19.55 | 20.21 | 48,082 | -0.04(-0.20%) |
May 24, 2010 | 20.49 | 20.66 | 20.25 | 20.25 | 48,985 | -1.05(-4.93%) |
May 21, 2010 | 20.05 | 21.30 | 20.05 | 21.30 | 81,194 | +0.74(+3.60%) |
May 20, 2010 | 20.32 | 21.04 | 20.30 | 20.56 | 81,831 | -0.57(-2.70%) |
May 19, 2010 | 20.86 | 21.30 | 20.75 | 21.13 | 49,635 | +0.19(+0.91%) |
May 18, 2010 | 21.71 | 21.85 | 20.81 | 20.94 | 42,054 | -0.30(-1.41%) |
May 17, 2010 | 21.45 | 21.60 | 20.80 | 21.24 | 126,786 | -0.85(-3.85%) |
May 14, 2010 | 22.30 | 22.30 | 21.79 | 22.09 | 150,987 | -0.69(-3.03%) |
May 13, 2010 | 22.95 | 23.14 | 22.60 | 22.78 | 30,399 | -0.32(-1.39%) |
May 12, 2010 | 23.06 | 23.21 | 22.93 | 23.10 | 54,837 | +0.85(+3.82%) |
May 11, 2010 | 22.46 | 22.74 | 22.25 | 22.25 | 111,955 | -0.20(-0.89%) |
May 10, 2010 | 22.30 | 22.47 | 22.22 | 22.45 | 247,606 | +2.22(+10.97%) |
May 07, 2010 | 20.60 | 20.70 | 19.75 | 20.23 | 111,178 | -1.02(-4.80%) |
May 06, 2010 | 21.47 | 21.69 | 20.06 | 21.25 | 145,843 | -0.30(-1.39%) |
May 05, 2010 | 21.75 | 21.85 | 21.40 | 21.55 | 76,800 | -0.35(-1.60%) |
May 04, 2010 | 22.55 | 22.55 | 21.79 | 21.90 | 38,357 | -1.17(-5.07%) |
May 03, 2010 | 22.70 | 23.25 | 22.70 | 23.07 | 51,741 | +0.07(+0.30%) |
Apr 30, 2010 | 23.15 | 23.15 | 22.76 | 23.00 | 32,417 | -0.05(-0.22%) |
Apr 29, 2010 | 23.03 | 23.15 | 22.87 | 23.05 | 28,972 | +0.59(+2.63%) |
Apr 28, 2010 | 22.56 | 22.70 | 22.10 | 22.46 | 27,702 | -0.24(-1.06%) |
Apr 27, 2010 | 23.51 | 23.65 | 22.60 | 22.70 | 33,864 | -1.34(-5.57%) |
Apr 26, 2010 | 24.06 | 24.23 | 23.99 | 24.04 | 66,533 | +0.09(+0.38%) |
Apr 23, 2010 | 23.52 | 23.95 | 23.52 | 23.95 | 38,517 | +0.53(+2.26%) |
Apr 22, 2010 | 23.25 | 23.50 | 23.03 | 23.42 | 36,279 | -0.09(-0.38%) |
Apr 21, 2010 | 23.55 | 23.61 | 23.40 | 23.51 | 41,291 | -0.26(-1.09%) |
Apr 20, 2010 | 23.71 | 23.80 | 23.54 | 23.77 | 24,134 | +0.20(+0.85%) |
Apr 19, 2010 | 23.23 | 23.57 | 23.17 | 23.57 | 44,850 | -0.20(-0.84%) |
Apr 16, 2010 | 24.10 | 24.18 | 23.40 | 23.77 | 56,378 | -0.82(-3.33%) |
Apr 15, 2010 | 24.61 | 24.76 | 24.50 | 24.59 | 63,158 | -0.29(-1.17%) |
Apr 14, 2010 | 24.53 | 24.88 | 24.48 | 24.88 | 43,667 | +0.33(+1.34%) |
Apr 13, 2010 | 24.80 | 24.84 | 24.35 | 24.55 | 37,176 | +0.43(+1.78%) |
Apr 12, 2010 | 24.20 | 24.23 | 24.06 | 24.12 | 58,842 | +0.19(+0.79%) |
Apr 09, 2010 | 23.45 | 23.94 | 23.45 | 23.93 | 90,215 | +1.04(+4.54%) |
Apr 08, 2010 | 22.75 | 22.89 | 22.53 | 22.89 | 41,559 | -0.10(-0.43%) |
Apr 07, 2010 | 23.15 | 23.27 | 22.96 | 22.99 | 51,012 | -0.66(-2.79%) |
Apr 06, 2010 | 23.53 | 23.79 | 23.49 | 23.65 | 38,330 | -0.39(-1.62%) |
Apr 05, 2010 | 24.10 | 24.15 | 23.98 | 24.04 | 38,285 | +0.02(+0.08%) |