Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 19.75 | 20.22 | 19.70 | 19.75 | 4,158 | -0.30(-1.50%) |
Jun 29, 2010 | 20.11 | 20.25 | 19.95 | 20.05 | 255,188 | -0.16(-0.80%) |
Jun 25, 2010 | 20.21 | 20.28 | 19.72 | 20.21 | 471,569 | +0.35(+1.77%) |
Jun 24, 2010 | 19.86 | 20.17 | 19.76 | 19.86 | 265 | -0.02(-0.12%) |
Jun 23, 2010 | 20.13 | 20.14 | 19.80 | 19.88 | 160,306 | -0.29(-1.43%) |
Jun 22, 2010 | 20.17 | 20.77 | 20.14 | 20.17 | 1,303 | -0.39(-1.88%) |
Jun 21, 2010 | 20.93 | 20.94 | 20.44 | 20.56 | 146,509 | -0.18(-0.86%) |
Jun 18, 2010 | 20.74 | 20.82 | 20.65 | 20.74 | 263,138 | +0.06(+0.31%) |
Jun 17, 2010 | 20.67 | 20.77 | 20.37 | 20.67 | 253 | +0.26(+1.27%) |
Jun 16, 2010 | 20.06 | 20.66 | 19.95 | 20.42 | 301,187 | +0.27(+1.32%) |
Jun 15, 2010 | 20.15 | 20.15 | 19.87 | 20.15 | 2,265 | +0.26(+1.31%) |
Jun 14, 2010 | 19.88 | 20.08 | 19.66 | 19.89 | 260,659 | +0.22(+1.14%) |
Jun 11, 2010 | 19.54 | 19.72 | 19.41 | 19.67 | 168,457 | -0.03(-0.15%) |
Jun 10, 2010 | 19.69 | 19.69 | 19.47 | 19.69 | 2,104 | +0.44(+2.31%) |
Jun 09, 2010 | 19.45 | 19.45 | 19.07 | 19.25 | 297,585 | -0.01(-0.03%) |
Jun 08, 2010 | 19.26 | 19.28 | 19.02 | 19.26 | 310,697 | +0.04(+0.21%) |
Jun 07, 2010 | 19.41 | 19.61 | 19.19 | 19.22 | 263,684 | -0.16(-0.80%) |
Jun 04, 2010 | 19.37 | 19.86 | 19.31 | 19.37 | 525,670 | -0.78(-3.86%) |
Jun 03, 2010 | 20.15 | 20.20 | 19.83 | 20.15 | 251 | +0.33(+1.66%) |
Jun 02, 2010 | 19.82 | 19.82 | 19.31 | 19.82 | 239,545 | +0.35(+1.78%) |
Jun 01, 2010 | 19.47 | 20.22 | 19.47 | 19.47 | 1,837 | -0.44(-2.20%) |
May 28, 2010 | 19.91 | 20.14 | 19.82 | 19.91 | 251,246 | -0.15(-0.75%) |
May 27, 2010 | 19.94 | 20.09 | 19.75 | 20.06 | 183,102 | +0.42(+2.14%) |
May 26, 2010 | 19.64 | 19.90 | 19.49 | 19.64 | 1,842 | +0.06(+0.32%) |
May 25, 2010 | 19.34 | 19.64 | 18.98 | 19.58 | 440,893 | -0.17(-0.85%) |
May 24, 2010 | 19.90 | 20.12 | 19.68 | 19.75 | 202,330 | -0.23(-1.16%) |
May 21, 2010 | 19.72 | 20.08 | 19.62 | 19.98 | 381,617 | -0.01(-0.03%) |
May 20, 2010 | 20.10 | 20.31 | 19.98 | 19.98 | 327,776 | -0.89(-4.26%) |
May 19, 2010 | 20.94 | 21.16 | 20.65 | 20.87 | 268,275 | -0.15(-0.71%) |
May 18, 2010 | 21.41 | 21.54 | 20.95 | 21.02 | 289,812 | -0.17(-0.79%) |
May 17, 2010 | 21.37 | 21.51 | 20.82 | 21.19 | 464,054 | -0.09(-0.41%) |
May 14, 2010 | 21.27 | 21.32 | 20.93 | 21.27 | 235,172 | -0.01(-0.05%) |
May 13, 2010 | 21.27 | 21.49 | 21.11 | 21.29 | 209,722 | -0.06(-0.30%) |
May 12, 2010 | 20.97 | 21.45 | 20.84 | 21.35 | 250,458 | +0.36(+1.70%) |
May 11, 2010 | 20.87 | 21.15 | 20.82 | 20.99 | 422,196 | +0.29(+1.38%) |
May 10, 2010 | 20.50 | 20.76 | 20.48 | 20.71 | 404,866 | +0.68(+3.42%) |
May 07, 2010 | 20.50 | 20.60 | 19.99 | 20.02 | 499,969 | -0.44(-2.14%) |
May 06, 2010 | 21.04 | 21.31 | 19.45 | 20.46 | 555,652 | -0.66(-3.13%) |
May 05, 2010 | 21.23 | 21.24 | 20.95 | 21.12 | 345,928 | -0.35(-1.65%) |
May 04, 2010 | 21.33 | 21.58 | 21.17 | 21.48 | 526 | +0.00(+0.00%) |
May 03, 2010 | 20.92 | 21.52 | 20.74 | 21.48 | 319,161 | +0.69(+3.32%) |
Apr 30, 2010 | 21.08 | 21.29 | 20.78 | 20.79 | 312,217 | -0.34(-1.59%) |
Apr 29, 2010 | 21.08 | 21.17 | 20.88 | 21.12 | 309,484 | +0.12(+0.57%) |
Apr 28, 2010 | 20.87 | 21.09 | 20.72 | 21.00 | 260,037 | +0.18(+0.88%) |
Apr 27, 2010 | 21.04 | 21.27 | 20.78 | 20.82 | 194,945 | -0.34(-1.59%) |
Apr 26, 2010 | 21.18 | 21.39 | 21.12 | 21.16 | 221,663 | +0.01(+0.03%) |
Apr 23, 2010 | 20.82 | 21.16 | 20.75 | 21.15 | 209,224 | +0.40(+1.95%) |
Apr 22, 2010 | 20.24 | 20.78 | 20.20 | 20.75 | 304,678 | +0.40(+1.99%) |
Apr 21, 2010 | 20.11 | 20.36 | 20.10 | 20.34 | 267,952 | +0.22(+1.10%) |
Apr 20, 2010 | 20.03 | 20.14 | 19.88 | 20.12 | 354,618 | +0.15(+0.77%) |
Apr 19, 2010 | 19.87 | 20.05 | 19.86 | 19.97 | 362,179 | -0.11(-0.57%) |
Apr 16, 2010 | 20.15 | 20.22 | 19.94 | 20.08 | 230,511 | -0.06(-0.31%) |
Apr 15, 2010 | 20.06 | 20.20 | 19.98 | 20.14 | 130,939 | +0.03(+0.14%) |
Apr 14, 2010 | 19.89 | 20.12 | 19.81 | 20.11 | 142,365 | +0.25(+1.26%) |
Apr 13, 2010 | 20.09 | 20.09 | 19.81 | 19.86 | 142,551 | -0.23(-1.16%) |
Apr 12, 2010 | 20.01 | 20.15 | 19.99 | 20.10 | 275,361 | +0.15(+0.77%) |
Apr 09, 2010 | 19.85 | 19.98 | 19.84 | 19.94 | 229,250 | +0.09(+0.46%) |
Apr 08, 2010 | 19.82 | 19.86 | 19.72 | 19.85 | 169,241 | +0.01(+0.06%) |
Apr 07, 2010 | 19.68 | 19.89 | 19.66 | 19.84 | 243,687 | +0.02(+0.12%) |
Apr 06, 2010 | 19.56 | 19.89 | 19.56 | 19.82 | 136,561 | +0.13(+0.67%) |
Apr 05, 2010 | 19.36 | 19.69 | 19.32 | 19.69 | 202,420 | +0.44(+2.28%) |