Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 19.15 | 19.41 | 19.01 | 19.04 | 229,256 | -0.14(-0.73%) |
Jun 29, 2010 | 19.46 | 19.48 | 19.05 | 19.18 | 489,166 | -0.87(-4.34%) |
Jun 25, 2010 | 20.05 | 20.20 | 19.78 | 20.05 | 311,367 | +0.07(+0.37%) |
Jun 24, 2010 | 20.37 | 20.43 | 19.92 | 19.98 | 259,319 | -0.48(-2.34%) |
Jun 23, 2010 | 20.60 | 20.60 | 20.35 | 20.45 | 199,365 | -0.16(-0.77%) |
Jun 22, 2010 | 21.21 | 21.22 | 20.57 | 20.61 | 359,359 | -0.60(-2.84%) |
Jun 21, 2010 | 21.60 | 21.69 | 21.08 | 21.22 | 617,702 | -0.08(-0.37%) |
Jun 18, 2010 | 21.29 | 21.32 | 21.02 | 21.29 | 370,623 | +0.15(+0.72%) |
Jun 17, 2010 | 21.20 | 21.20 | 20.92 | 21.14 | 328,138 | +0.03(+0.13%) |
Jun 16, 2010 | 20.98 | 21.25 | 20.93 | 21.12 | 255,400 | -0.03(-0.12%) |
Jun 15, 2010 | 20.77 | 21.16 | 20.71 | 21.14 | 165,689 | +0.58(+2.80%) |
Jun 14, 2010 | 20.91 | 21.03 | 20.54 | 20.57 | 575,622 | -0.07(-0.35%) |
Jun 11, 2010 | 20.33 | 20.66 | 20.32 | 20.64 | 194,138 | +0.08(+0.39%) |
Jun 10, 2010 | 20.04 | 20.57 | 20.04 | 20.56 | 506,300 | +0.96(+4.90%) |
Jun 09, 2010 | 20.04 | 20.29 | 19.51 | 19.60 | 392,715 | -0.24(-1.20%) |
Jun 08, 2010 | 19.57 | 19.89 | 19.37 | 19.84 | 556,437 | +0.30(+1.52%) |
Jun 07, 2010 | 19.79 | 20.00 | 19.51 | 19.54 | 484,513 | -0.17(-0.84%) |
Jun 04, 2010 | 19.71 | 20.38 | 19.57 | 19.71 | 566,416 | -0.67(-3.28%) |
Jun 03, 2010 | 20.28 | 20.42 | 19.93 | 20.38 | 347,463 | +0.25(+1.25%) |
Jun 02, 2010 | 19.47 | 20.14 | 19.42 | 20.12 | 563,764 | +0.81(+4.18%) |
Jun 01, 2010 | 19.95 | 20.07 | 19.30 | 19.32 | 908,612 | -0.93(-4.58%) |
May 28, 2010 | 20.24 | 20.59 | 20.14 | 20.24 | 429,005 | -0.38(-1.86%) |
May 27, 2010 | 20.28 | 20.65 | 20.24 | 20.63 | 350,962 | +0.81(+4.07%) |
May 26, 2010 | 20.08 | 20.24 | 19.75 | 19.82 | 597,944 | -0.05(-0.27%) |
May 25, 2010 | 19.29 | 19.87 | 19.18 | 19.87 | 724,710 | +0.05(+0.23%) |
May 24, 2010 | 20.26 | 20.31 | 19.81 | 19.83 | 468,821 | -0.50(-2.44%) |
May 21, 2010 | 19.68 | 20.34 | 19.57 | 20.32 | 1,063,733 | +0.33(+1.66%) |
May 20, 2010 | 20.05 | 20.42 | 19.95 | 19.99 | 1,367,244 | -0.91(-4.34%) |
May 19, 2010 | 21.00 | 21.16 | 20.57 | 20.90 | 775,112 | -0.21(-0.97%) |
May 18, 2010 | 21.59 | 21.73 | 21.02 | 21.10 | 859,681 | -0.17(-0.81%) |
May 17, 2010 | 21.49 | 21.61 | 20.86 | 21.28 | 634,141 | -0.17(-0.80%) |
May 14, 2010 | 21.45 | 21.77 | 21.17 | 21.45 | 422,699 | -0.43(-1.97%) |
May 13, 2010 | 22.03 | 22.18 | 21.84 | 21.88 | 299,108 | -0.20(-0.90%) |
May 12, 2010 | 21.85 | 22.12 | 21.84 | 22.08 | 301,326 | +0.28(+1.31%) |
May 11, 2010 | 21.96 | 22.07 | 21.73 | 21.79 | 906 | -0.10(-0.45%) |
May 10, 2010 | 21.65 | 21.90 | 21.60 | 21.89 | 601,971 | +0.83(+3.96%) |
May 07, 2010 | 21.41 | 21.65 | 20.83 | 21.06 | 1,277,179 | -0.35(-1.64%) |
May 06, 2010 | 22.06 | 22.26 | 0.0496 | 21.41 | 1,286,872 | -0.81(-3.63%) |
May 05, 2010 | 22.25 | 22.53 | 22.09 | 22.21 | 578,371 | -0.33(-1.47%) |
May 04, 2010 | 22.88 | 22.89 | 22.33 | 22.55 | 302 | -0.62(-2.69%) |
May 03, 2010 | 23.00 | 23.33 | 22.76 | 23.17 | 328,803 | +0.23(+1.01%) |
Apr 30, 2010 | 23.23 | 23.24 | 22.76 | 22.94 | 337,796 | -0.25(-1.08%) |
Apr 29, 2010 | 23.33 | 23.48 | 23.10 | 23.19 | 486,824 | -0.03(-0.14%) |
Apr 28, 2010 | 23.13 | 23.27 | 22.92 | 23.22 | 532,908 | +0.28(+1.21%) |
Apr 27, 2010 | 23.54 | 23.68 | 22.93 | 22.94 | 1,032,130 | -0.67(-2.86%) |
Apr 26, 2010 | 23.73 | 23.79 | 23.61 | 23.62 | 350,446 | -0.11(-0.47%) |
Apr 23, 2010 | 23.19 | 23.73 | 23.19 | 23.73 | 435,452 | +0.53(+2.28%) |
Apr 22, 2010 | 22.96 | 23.23 | 22.84 | 23.20 | 397,268 | +0.05(+0.23%) |
Apr 21, 2010 | 23.26 | 23.34 | 23.01 | 23.15 | 527,149 | -0.10(-0.43%) |
Apr 20, 2010 | 22.89 | 23.29 | 22.89 | 23.25 | 301,253 | +0.49(+2.15%) |
Apr 19, 2010 | 22.56 | 22.77 | 22.49 | 22.76 | 596,832 | +0.03(+0.15%) |
Apr 16, 2010 | 22.96 | 23.07 | 22.60 | 22.72 | 570,258 | -0.38(-1.63%) |
Apr 15, 2010 | 23.04 | 23.15 | 23.00 | 23.10 | 631,195 | +0.02(+0.09%) |
Apr 14, 2010 | 22.94 | 23.08 | 22.79 | 23.08 | 356,953 | +0.26(+1.16%) |
Apr 13, 2010 | 22.89 | 22.94 | 22.62 | 22.82 | 312,067 | -0.12(-0.52%) |
Apr 12, 2010 | 22.85 | 23.04 | 22.84 | 22.94 | 654,210 | +0.05(+0.23%) |
Apr 09, 2010 | 22.76 | 22.90 | 22.74 | 22.88 | 447,979 | +0.23(+1.00%) |
Apr 08, 2010 | 22.38 | 22.70 | 22.29 | 22.66 | 342,097 | +0.14(+0.64%) |
Apr 07, 2010 | 22.72 | 22.72 | 22.43 | 22.51 | 697,038 | -0.26(-1.13%) |
Apr 06, 2010 | 22.69 | 22.82 | 22.65 | 22.77 | 179,297 | +0.02(+0.09%) |
Apr 05, 2010 | 22.51 | 22.78 | 22.43 | 22.75 | 500,270 | +0.39(+1.75%) |