Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 19.60 | 20.00 | 19.60 | 19.60 | 1,936 | -0.40(-2.00%) |
Jun 29, 2010 | 20.20 | 21.00 | 19.61 | 20.00 | 250 | -0.20(-0.99%) |
Jun 25, 2010 | 20.20 | 20.80 | 19.60 | 20.20 | 2,398,965 | -0.20(-0.98%) |
Jun 24, 2010 | 21.60 | 21.60 | 20.20 | 20.40 | 595 | -1.00(-4.67%) |
Jun 23, 2010 | 22.20 | 22.20 | 21.00 | 21.40 | 3,879 | +1.20(+5.94%) |
Jun 22, 2010 | 21.20 | 21.20 | 19.00 | 20.20 | 1,665 | -0.60(-2.88%) |
Jun 21, 2010 | 22.00 | 22.10 | 20.80 | 20.80 | 238,637 | -1.20(-5.45%) |
Jun 18, 2010 | 22.00 | 22.20 | 21.80 | 22.00 | 123,048 | +0.00(+0.00%) |
Jun 17, 2010 | 22.60 | 22.60 | 21.80 | 22.00 | 82 | -0.20(-0.90%) |
Jun 16, 2010 | 22.20 | 22.60 | 22.00 | 22.20 | 95,300 | -0.40(-1.77%) |
Jun 15, 2010 | 22.40 | 22.60 | 22.00 | 22.60 | 159,037 | +0.60(+2.73%) |
Jun 14, 2010 | 22.40 | 23.20 | 22.00 | 22.00 | 202,496 | -0.80(-3.51%) |
Jun 11, 2010 | 22.80 | 23.00 | 22.20 | 22.80 | 145,539 | +0.60(+2.70%) |
Jun 10, 2010 | 22.00 | 23.40 | 22.00 | 22.20 | 228,690 | +0.00(+0.00%) |
Jun 09, 2010 | 21.40 | 23.00 | 21.20 | 22.20 | 421,030 | +0.80(+3.74%) |
Jun 08, 2010 | 21.80 | 22.00 | 20.80 | 21.40 | 303,511 | +0.00(+0.00%) |
Jun 07, 2010 | 22.40 | 23.20 | 21.40 | 21.40 | 295,221 | -0.80(-3.60%) |
Jun 04, 2010 | 22.20 | 23.40 | 22.00 | 22.20 | 405,594 | -1.40(-5.93%) |
Jun 03, 2010 | 24.20 | 24.20 | 23.00 | 23.60 | 163,705 | +0.00(+0.00%) |
Jun 02, 2010 | 24.00 | 24.00 | 23.00 | 23.60 | 1,646 | +0.60(+2.61%) |
Jun 01, 2010 | 23.20 | 23.60 | 22.80 | 23.00 | 197,738 | +0.00(+0.00%) |
May 28, 2010 | 23.00 | 24.40 | 23.00 | 23.00 | 164,348 | -0.80(-3.36%) |
May 27, 2010 | 23.00 | 24.40 | 22.80 | 23.80 | 238,270 | +1.20(+5.31%) |
May 26, 2010 | 22.80 | 22.80 | 22.00 | 22.60 | 50 | +1.00(+4.63%) |
May 25, 2010 | 22.00 | 22.00 | 21.00 | 21.60 | 40 | -0.60(-2.70%) |
May 24, 2010 | 23.40 | 23.40 | 22.00 | 22.20 | 175,464 | -0.40(-1.77%) |
May 21, 2010 | 21.20 | 23.40 | 20.80 | 22.60 | 443,296 | +0.60(+2.73%) |
May 20, 2010 | 22.60 | 22.80 | 21.60 | 22.00 | 395 | -2.00(-8.33%) |
May 19, 2010 | 24.80 | 24.80 | 24.00 | 24.00 | 423,031 | -0.80(-3.23%) |
May 18, 2010 | 25.20 | 26.00 | 24.40 | 24.80 | 320,275 | +0.00(+0.00%) |
May 17, 2010 | 25.60 | 25.80 | 24.40 | 24.80 | 257,934 | -0.40(-1.59%) |
May 14, 2010 | 25.20 | 26.20 | 25.00 | 25.20 | 406,897 | -0.80(-3.08%) |
May 13, 2010 | 27.00 | 27.20 | 26.00 | 26.00 | 384,688 | -1.00(-3.70%) |
May 12, 2010 | 27.00 | 27.60 | 26.20 | 27.00 | 360,763 | +0.00(+0.00%) |
May 11, 2010 | 26.80 | 27.20 | 26.60 | 27.00 | 285,726 | +0.20(+0.75%) |
May 10, 2010 | 26.50 | 27.00 | 26.00 | 26.80 | 511,189 | +1.00(+3.88%) |
May 07, 2010 | 27.20 | 27.40 | 25.40 | 25.80 | 739,269 | -1.00(-3.73%) |
May 06, 2010 | 26.80 | 28.00 | 26.40 | 26.80 | 305 | -0.50(-1.83%) |
May 05, 2010 | 27.80 | 28.60 | 26.80 | 27.30 | 510,145 | -0.90(-3.19%) |
May 04, 2010 | 29.20 | 29.40 | 27.80 | 28.20 | 200 | -1.20(-4.08%) |
May 03, 2010 | 29.40 | 29.80 | 29.00 | 29.40 | 214,657 | -0.20(-0.68%) |
Apr 30, 2010 | 29.40 | 29.60 | 29.00 | 29.60 | 187,973 | +0.00(+0.00%) |
Apr 29, 2010 | 29.20 | 29.60 | 28.80 | 29.60 | 301,838 | +0.80(+2.78%) |
Apr 28, 2010 | 28.40 | 29.20 | 28.40 | 28.80 | 239,594 | +0.20(+0.70%) |
Apr 27, 2010 | 28.80 | 29.00 | 28.40 | 28.60 | 139 | -0.40(-1.38%) |
Apr 26, 2010 | 28.60 | 29.20 | 28.60 | 29.00 | 212,708 | +0.60(+2.11%) |
Apr 23, 2010 | 28.60 | 28.80 | 28.40 | 28.40 | 102,198 | -0.20(-0.70%) |
Apr 22, 2010 | 28.20 | 28.60 | 27.20 | 28.60 | 230,105 | +0.20(+0.70%) |
Apr 21, 2010 | 28.00 | 29.00 | 27.60 | 28.40 | 438,560 | +0.40(+1.43%) |
Apr 20, 2010 | 27.40 | 28.40 | 27.40 | 28.00 | 160 | +0.60(+2.19%) |
Apr 19, 2010 | 26.80 | 27.80 | 26.80 | 27.40 | 242,519 | +0.20(+0.74%) |
Apr 16, 2010 | 28.40 | 28.40 | 26.80 | 27.20 | 728,854 | -0.40(-1.45%) |
Apr 15, 2010 | 27.40 | 29.00 | 27.20 | 27.60 | 629,011 | +0.40(+1.47%) |
Apr 14, 2010 | 26.80 | 28.20 | 26.80 | 27.20 | 870,591 | +0.40(+1.49%) |
Apr 13, 2010 | 27.00 | 27.10 | 26.40 | 26.80 | 398,606 | -0.20(-0.74%) |
Apr 12, 2010 | 27.20 | 27.40 | 26.80 | 27.00 | 329,681 | -0.20(-0.74%) |
Apr 09, 2010 | 27.00 | 27.40 | 26.80 | 27.20 | 713,640 | +0.20(+0.74%) |
Apr 08, 2010 | 28.20 | 28.40 | 26.80 | 27.00 | 1,049,196 | -1.40(-4.93%) |
Apr 07, 2010 | 28.40 | 28.60 | 28.00 | 28.40 | 486,614 | -0.60(-2.07%) |
Apr 06, 2010 | 28.60 | 29.60 | 28.60 | 29.00 | 290,947 | +0.20(+0.69%) |
Apr 05, 2010 | 30.20 | 30.20 | 28.20 | 28.80 | 752,038 | -1.00(-3.36%) |