Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 23.18 | 23.24 | 22.96 | 23.21 | 15,599 | +0.08(+0.34%) |
Jun 29, 2010 | 22.92 | 23.14 | 22.91 | 23.14 | 46,952 | +0.90(+4.06%) |
Jun 25, 2010 | 22.23 | 22.36 | 22.18 | 22.23 | 7,442 | +0.06(+0.25%) |
Jun 24, 2010 | 22.40 | 22.47 | 22.11 | 22.18 | 26,657 | -0.06(-0.25%) |
Jun 23, 2010 | 22.02 | 22.33 | 22.01 | 22.23 | 29,952 | +0.27(+1.21%) |
Jun 22, 2010 | 21.61 | 21.97 | 21.59 | 21.97 | 32,374 | +0.43(+1.99%) |
Jun 21, 2010 | 21.23 | 21.59 | 21.23 | 21.54 | 19,810 | -0.08(-0.39%) |
Jun 18, 2010 | 21.62 | 21.72 | 21.62 | 21.62 | 18,225 | -0.14(-0.66%) |
Jun 17, 2010 | 21.65 | 21.86 | 21.57 | 21.76 | 92,047 | +0.36(+1.68%) |
Jun 16, 2010 | 21.39 | 21.43 | 21.21 | 21.40 | 37,321 | +0.22(+1.05%) |
Jun 15, 2010 | 21.46 | 21.46 | 21.16 | 21.18 | 21,934 | -0.26(-1.20%) |
Jun 14, 2010 | 21.16 | 21.45 | 21.09 | 21.44 | 37,059 | -0.13(-0.61%) |
Jun 11, 2010 | 21.48 | 21.67 | 21.48 | 21.57 | 28,900 | +0.49(+2.34%) |
Jun 10, 2010 | 21.46 | 21.49 | 21.06 | 21.08 | 35,876 | -0.75(-3.44%) |
Jun 09, 2010 | 21.58 | 21.88 | 21.57 | 21.83 | 10,725 | -0.01(-0.06%) |
Jun 08, 2010 | 21.87 | 22.02 | 21.82 | 21.84 | 14,635 | -0.21(-0.97%) |
Jun 07, 2010 | 21.77 | 22.05 | 21.66 | 22.05 | 67,145 | +0.26(+1.18%) |
Jun 04, 2010 | 21.80 | 21.82 | 21.42 | 21.80 | 39,027 | +1.00(+4.80%) |
Jun 03, 2010 | 20.70 | 21.01 | 20.66 | 20.80 | 32,258 | -0.22(-1.04%) |
Jun 02, 2010 | 21.36 | 21.36 | 21.00 | 21.02 | 20,006 | -0.37(-1.74%) |
Jun 01, 2010 | 21.57 | 21.57 | 21.23 | 21.39 | 271,320 | +0.09(+0.43%) |
May 28, 2010 | 21.30 | 21.30 | 21.12 | 21.30 | 44,615 | +0.37(+1.78%) |
May 27, 2010 | 21.11 | 21.16 | 20.92 | 20.92 | 46,003 | -0.82(-3.77%) |
May 26, 2010 | 21.63 | 21.74 | 21.44 | 21.74 | 34,942 | -0.12(-0.55%) |
May 25, 2010 | 22.12 | 22.14 | 21.81 | 21.87 | 49,898 | +0.28(+1.31%) |
May 24, 2010 | 21.67 | 21.67 | 21.54 | 21.58 | 5,172 | -0.04(-0.20%) |
May 21, 2010 | 21.97 | 22.18 | 21.55 | 21.63 | 53,118 | +0.05(+0.24%) |
May 20, 2010 | 21.40 | 21.73 | 21.36 | 21.57 | 77,197 | +0.65(+3.13%) |
May 19, 2010 | 20.84 | 21.15 | 20.84 | 20.92 | 18,578 | +0.15(+0.71%) |
May 18, 2010 | 20.53 | 20.82 | 20.53 | 20.77 | 11,605 | +0.51(+2.50%) |
May 17, 2010 | 20.33 | 20.64 | 20.27 | 20.27 | 14,733 | -0.14(-0.70%) |
May 14, 2010 | 20.41 | 20.54 | 20.38 | 20.41 | 10,407 | +0.43(+2.16%) |
May 13, 2010 | 20.04 | 20.04 | 19.76 | 19.98 | 4,616 | +0.13(+0.66%) |
May 12, 2010 | 19.87 | 19.99 | 19.83 | 19.85 | 19,552 | -0.16(-0.79%) |
May 11, 2010 | 20.00 | 20.04 | 20.00 | 20.00 | 9,082 | -0.00(-0.02%) |
May 10, 2010 | 20.02 | 20.02 | 19.95 | 20.01 | 12,993 | -0.52(-2.53%) |
May 07, 2010 | 20.60 | 21.23 | 20.51 | 20.53 | 93,061 | -0.41(-1.97%) |
May 06, 2010 | 20.02 | 23.44 | 19.03 | 20.94 | 36,764 | +0.98(+4.90%) |
May 05, 2010 | 20.00 | 20.00 | 19.82 | 19.96 | 50,206 | +0.27(+1.39%) |
May 04, 2010 | 19.62 | 19.70 | 19.62 | 19.69 | 14,259 | +0.45(+2.33%) |
May 03, 2010 | 19.21 | 19.24 | 19.21 | 19.24 | 6,120 | -0.15(-0.78%) |
Apr 30, 2010 | 19.22 | 19.41 | 19.22 | 19.39 | 9,208 | +0.36(+1.90%) |
Apr 29, 2010 | 18.93 | 19.04 | 18.85 | 19.03 | 16,308 | +0.10(+0.52%) |
Apr 28, 2010 | 18.95 | 18.95 | 18.90 | 18.93 | 13,611 | -0.34(-1.75%) |
Apr 27, 2010 | 18.95 | 19.30 | 18.92 | 19.27 | 31,789 | +0.57(+3.08%) |
Apr 26, 2010 | 18.76 | 18.76 | 18.69 | 18.69 | 3,279 | +0.03(+0.15%) |
Apr 23, 2010 | 18.67 | 18.67 | 18.62 | 18.66 | 23,715 | -0.18(-0.95%) |
Apr 22, 2010 | 19.03 | 19.09 | 18.82 | 18.84 | 8,199 | -0.11(-0.59%) |
Apr 21, 2010 | 18.89 | 18.97 | 18.89 | 18.95 | 7,821 | +0.21(+1.12%) |
Apr 20, 2010 | 18.68 | 18.74 | 18.68 | 18.74 | 20,057 | +0.03(+0.17%) |
Apr 19, 2010 | 18.80 | 18.82 | 18.71 | 18.71 | 3,809 | -0.12(-0.65%) |
Apr 16, 2010 | 18.57 | 18.84 | 18.57 | 18.84 | 31,536 | +0.33(+1.78%) |
Apr 15, 2010 | 18.33 | 18.51 | 18.33 | 18.51 | 6,307 | +0.09(+0.49%) |
Apr 14, 2010 | 18.59 | 18.59 | 18.41 | 18.41 | 4,213 | -0.17(-0.92%) |
Apr 13, 2010 | 18.63 | 18.66 | 18.58 | 18.59 | 5,172 | +0.12(+0.67%) |
Apr 12, 2010 | 18.38 | 18.48 | 18.38 | 18.46 | 5,575 | +0.17(+0.95%) |
Apr 09, 2010 | 18.16 | 18.29 | 18.16 | 18.29 | 666 | +0.01(+0.07%) |
Apr 08, 2010 | 18.45 | 18.45 | 18.26 | 18.28 | 3,784 | -0.07(-0.39%) |
Apr 07, 2010 | 17.95 | 18.38 | 17.95 | 18.35 | 11,025 | +0.38(+2.14%) |
Apr 06, 2010 | 18.03 | 18.03 | 17.90 | 17.96 | 15,389 | +0.15(+0.82%) |
Apr 05, 2010 | 17.94 | 17.94 | 17.74 | 17.82 | 15,402 | -0.52(-2.83%) |