Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 19.59 | 20.28 | 19.54 | 19.59 | 2,625 | -0.34(-1.71%) |
Jun 29, 2010 | 20.52 | 20.55 | 19.72 | 19.93 | 157,343 | -1.42(-6.65%) |
Jun 25, 2010 | 21.35 | 22.07 | 21.04 | 21.35 | 484,280 | +0.15(+0.70%) |
Jun 24, 2010 | 21.21 | 21.34 | 20.92 | 21.21 | 122 | -0.18(-0.86%) |
Jun 23, 2010 | 21.46 | 21.68 | 21.13 | 21.39 | 133,817 | -0.17(-0.77%) |
Jun 22, 2010 | 21.55 | 22.63 | 21.45 | 21.55 | 601 | -0.88(-3.92%) |
Jun 21, 2010 | 23.31 | 23.51 | 22.25 | 22.43 | 161,302 | -0.44(-1.94%) |
Jun 18, 2010 | 22.88 | 23.35 | 22.77 | 22.88 | 157,961 | -0.35(-1.50%) |
Jun 17, 2010 | 23.23 | 23.61 | 22.70 | 23.23 | 117 | -0.24(-1.00%) |
Jun 16, 2010 | 23.52 | 23.96 | 23.41 | 23.46 | 97,302 | -0.38(-1.61%) |
Jun 15, 2010 | 23.85 | 23.93 | 23.39 | 23.85 | 1,044 | +0.34(+1.45%) |
Jun 14, 2010 | 23.80 | 24.26 | 23.39 | 23.51 | 90,275 | -0.10(-0.41%) |
Jun 11, 2010 | 22.70 | 23.63 | 22.50 | 23.60 | 108,404 | +0.74(+3.24%) |
Jun 10, 2010 | 22.86 | 22.90 | 22.29 | 22.86 | 970 | +0.96(+4.38%) |
Jun 09, 2010 | 22.33 | 22.64 | 21.70 | 21.90 | 92,926 | -0.15(-0.67%) |
Jun 08, 2010 | 22.46 | 22.48 | 21.69 | 22.05 | 100,424 | -0.25(-1.13%) |
Jun 07, 2010 | 23.20 | 23.48 | 22.23 | 22.30 | 75,954 | -0.83(-3.58%) |
Jun 04, 2010 | 23.45 | 23.61 | 23.01 | 23.13 | 208,416 | -1.00(-4.15%) |
Jun 03, 2010 | 24.13 | 24.40 | 23.52 | 24.13 | 115 | +0.68(+2.90%) |
Jun 02, 2010 | 23.45 | 23.48 | 22.15 | 23.45 | 158,776 | +1.22(+5.49%) |
Jun 01, 2010 | 22.23 | 23.38 | 22.19 | 22.23 | 846 | -1.38(-5.83%) |
May 28, 2010 | 23.61 | 24.25 | 23.27 | 23.61 | 80,869 | -0.70(-2.87%) |
May 27, 2010 | 23.77 | 24.41 | 23.52 | 24.31 | 87,958 | +1.07(+4.61%) |
May 26, 2010 | 23.24 | 24.15 | 23.09 | 23.24 | 850 | -0.16(-0.67%) |
May 25, 2010 | 23.06 | 23.46 | 22.36 | 23.39 | 199,524 | -0.27(-1.14%) |
May 24, 2010 | 24.28 | 24.45 | 23.56 | 23.66 | 105,814 | -0.71(-2.93%) |
May 21, 2010 | 23.33 | 24.59 | 23.08 | 24.38 | 246,135 | +0.51(+2.12%) |
May 20, 2010 | 25.25 | 25.26 | 23.75 | 23.87 | 250,348 | -2.10(-8.09%) |
May 19, 2010 | 27.16 | 27.20 | 25.78 | 25.97 | 133,739 | -1.35(-4.94%) |
May 18, 2010 | 28.23 | 28.45 | 27.17 | 27.32 | 154,205 | -0.66(-2.37%) |
May 17, 2010 | 28.15 | 28.77 | 26.91 | 27.99 | 232,580 | -0.03(-0.09%) |
May 14, 2010 | 28.01 | 28.15 | 27.11 | 28.01 | 213,416 | -0.28(-0.99%) |
May 13, 2010 | 28.88 | 28.99 | 28.04 | 28.29 | 184,994 | -0.64(-2.23%) |
May 12, 2010 | 28.14 | 29.06 | 28.02 | 28.94 | 192,967 | +0.78(+2.77%) |
May 11, 2010 | 27.93 | 28.55 | 27.84 | 28.16 | 198,053 | +0.23(+0.84%) |
May 10, 2010 | 26.96 | 28.04 | 26.96 | 27.92 | 284,759 | +2.36(+9.21%) |
May 07, 2010 | 26.10 | 26.84 | 25.27 | 25.57 | 340,919 | -0.74(-2.80%) |
May 06, 2010 | 24.02 | 28.07 | 23.30 | 26.30 | 591,167 | +2.66(+11.24%) |
May 05, 2010 | 23.83 | 24.10 | 23.47 | 23.65 | 123,798 | -0.71(-2.92%) |
May 04, 2010 | 24.27 | 24.59 | 23.81 | 24.36 | 193,883 | -0.18(-0.74%) |
May 03, 2010 | 24.47 | 24.61 | 24.10 | 24.54 | 101,856 | +0.15(+0.60%) |
Apr 30, 2010 | 25.13 | 25.21 | 24.38 | 24.39 | 87,618 | -0.80(-3.16%) |
Apr 29, 2010 | 25.04 | 25.24 | 24.69 | 25.19 | 102,066 | +0.30(+1.22%) |
Apr 28, 2010 | 25.25 | 25.51 | 24.83 | 24.88 | 69,333 | -0.23(-0.93%) |
Apr 27, 2010 | 25.07 | 25.40 | 24.77 | 25.12 | 184,083 | -0.08(-0.31%) |
Apr 26, 2010 | 25.65 | 25.87 | 25.19 | 25.20 | 82,385 | -0.41(-1.59%) |
Apr 23, 2010 | 24.56 | 25.69 | 24.43 | 25.60 | 173,572 | +1.03(+4.19%) |
Apr 22, 2010 | 24.33 | 24.68 | 24.17 | 24.57 | 125,772 | -0.03(-0.11%) |
Apr 21, 2010 | 24.81 | 24.82 | 24.38 | 24.60 | 122,379 | -0.25(-1.01%) |
Apr 20, 2010 | 24.24 | 24.90 | 24.04 | 24.85 | 239,551 | +0.68(+2.83%) |
Apr 19, 2010 | 24.57 | 24.72 | 23.81 | 24.17 | 72,463 | -0.59(-2.38%) |
Apr 16, 2010 | 24.34 | 24.89 | 23.71 | 24.75 | 372,918 | +0.40(+1.64%) |
Apr 15, 2010 | 24.16 | 24.45 | 24.13 | 24.36 | 79,212 | +0.12(+0.50%) |
Apr 14, 2010 | 23.87 | 24.34 | 23.72 | 24.23 | 127,490 | +0.59(+2.49%) |
Apr 13, 2010 | 23.30 | 23.95 | 23.18 | 23.65 | 362,320 | +0.35(+1.52%) |
Apr 12, 2010 | 23.46 | 23.46 | 22.79 | 23.29 | 303,286 | -0.23(-0.99%) |
Apr 09, 2010 | 23.72 | 23.82 | 23.27 | 23.52 | 108,153 | -0.17(-0.73%) |
Apr 08, 2010 | 23.33 | 23.95 | 23.08 | 23.70 | 290,461 | +0.30(+1.30%) |
Apr 07, 2010 | 24.45 | 24.45 | 23.33 | 23.39 | 312,716 | -1.16(-4.72%) |
Apr 06, 2010 | 24.84 | 24.88 | 24.48 | 24.56 | 128,581 | -0.29(-1.15%) |
Apr 05, 2010 | 24.96 | 25.08 | 24.75 | 24.84 | 208,724 | -0.08(-0.31%) |