Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 22.22 | 22.47 | 21.82 | 22.09 | 356,488 | -0.11(-0.50%) |
Jun 29, 2010 | 22.25 | 22.30 | 22.08 | 22.20 | 613,793 | -1.05(-4.54%) |
Jun 25, 2010 | 23.25 | 23.28 | 22.64 | 23.25 | 444,293 | +0.88(+3.96%) |
Jun 24, 2010 | 22.37 | 22.48 | 22.12 | 22.37 | 263 | +0.11(+0.49%) |
Jun 23, 2010 | 22.50 | 22.56 | 22.08 | 22.26 | 692,704 | -0.53(-2.33%) |
Jun 22, 2010 | 23.08 | 23.20 | 22.79 | 22.79 | 500 | -0.20(-0.87%) |
Jun 21, 2010 | 23.45 | 23.50 | 22.87 | 22.99 | 545,319 | -0.10(-0.43%) |
Jun 18, 2010 | 23.09 | 23.10 | 22.68 | 23.09 | 194,451 | +0.21(+0.92%) |
Jun 17, 2010 | 23.22 | 23.23 | 22.81 | 22.88 | 5,000 | -0.27(-1.17%) |
Jun 16, 2010 | 22.86 | 23.29 | 22.74 | 23.15 | 550,253 | +0.19(+0.83%) |
Jun 15, 2010 | 22.58 | 22.97 | 22.52 | 22.96 | 100 | +0.63(+2.82%) |
Jun 14, 2010 | 22.61 | 22.72 | 22.14 | 22.33 | 327,324 | +0.05(+0.22%) |
Jun 11, 2010 | 22.20 | 22.49 | 21.94 | 22.28 | 479,304 | -0.37(-1.63%) |
Jun 10, 2010 | 22.58 | 22.76 | 22.40 | 22.65 | 250 | +0.60(+2.72%) |
Jun 09, 2010 | 22.03 | 22.35 | 21.99 | 22.05 | 947,203 | +0.52(+2.42%) |
Jun 08, 2010 | 21.39 | 21.58 | 21.20 | 21.53 | 587,505 | +0.38(+1.80%) |
Jun 07, 2010 | 21.30 | 21.62 | 21.05 | 21.15 | 548,356 | -0.05(-0.24%) |
Jun 04, 2010 | 21.20 | 21.95 | 21.10 | 21.20 | 1,133,583 | -1.08(-4.85%) |
Jun 03, 2010 | 21.87 | 22.38 | 21.58 | 22.28 | 254 | +0.32(+1.46%) |
Jun 02, 2010 | 21.66 | 22.06 | 21.57 | 21.96 | 200 | +0.44(+2.04%) |
Jun 01, 2010 | 21.88 | 22.50 | 21.50 | 21.52 | 2,000 | -0.59(-2.67%) |
May 28, 2010 | 22.11 | 22.43 | 21.82 | 22.11 | 876,665 | -0.22(-0.99%) |
May 27, 2010 | 21.81 | 22.33 | 21.70 | 22.33 | 1,047,884 | +1.20(+5.68%) |
May 26, 2010 | 20.90 | 21.37 | 20.89 | 21.13 | 985 | +0.48(+2.32%) |
May 25, 2010 | 20.06 | 20.66 | 20.01 | 20.65 | 850 | -0.19(-0.91%) |
May 24, 2010 | 21.03 | 21.11 | 20.80 | 20.84 | 947,247 | -0.09(-0.43%) |
May 21, 2010 | 20.61 | 21.22 | 20.55 | 20.93 | 1,170,380 | +0.12(+0.58%) |
May 20, 2010 | 20.53 | 21.22 | 20.50 | 20.81 | 1,100 | -0.96(-4.41%) |
May 19, 2010 | 21.64 | 21.85 | 21.20 | 21.77 | 1,755,790 | +0.04(+0.18%) |
May 18, 2010 | 22.45 | 22.50 | 21.55 | 21.73 | 1,721,896 | -0.28(-1.27%) |
May 17, 2010 | 22.42 | 22.45 | 21.73 | 22.01 | 1,900,783 | -0.63(-2.78%) |
May 14, 2010 | 22.64 | 23.29 | 22.45 | 22.64 | 2,221,630 | -0.91(-3.86%) |
May 13, 2010 | 23.70 | 24.00 | 23.52 | 23.55 | 1,570,953 | -0.46(-1.92%) |
May 12, 2010 | 24.17 | 24.36 | 23.75 | 24.01 | 1,078,859 | -0.07(-0.29%) |
May 11, 2010 | 24.36 | 24.44 | 23.98 | 24.08 | 739,187 | -0.38(-1.55%) |
May 10, 2010 | 24.10 | 24.49 | 24.07 | 24.46 | 1,273,043 | +0.68(+2.86%) |
May 07, 2010 | 24.18 | 24.30 | 23.52 | 23.78 | 1,387,512 | -0.53(-2.18%) |
May 06, 2010 | 24.32 | 25.24 | 23.53 | 24.31 | 1,000 | -0.91(-3.61%) |
May 05, 2010 | 25.34 | 25.85 | 25.20 | 25.22 | 1,201,137 | -0.95(-3.63%) |
May 04, 2010 | 26.85 | 26.85 | 26.17 | 26.17 | 400 | -1.21(-4.42%) |
May 03, 2010 | 27.29 | 27.67 | 27.27 | 27.38 | 511,918 | +0.09(+0.33%) |
Apr 30, 2010 | 27.35 | 27.46 | 27.02 | 27.29 | 333,098 | +0.21(+0.78%) |
Apr 29, 2010 | 26.83 | 27.12 | 26.80 | 27.08 | 491,549 | +0.74(+2.81%) |
Apr 28, 2010 | 26.22 | 26.43 | 25.94 | 26.34 | 392,172 | +0.38(+1.46%) |
Apr 27, 2010 | 26.47 | 26.70 | 25.93 | 25.96 | 513,432 | -0.66(-2.48%) |
Apr 26, 2010 | 26.96 | 27.02 | 26.58 | 26.62 | 317,136 | -0.40(-1.48%) |
Apr 23, 2010 | 26.41 | 27.03 | 26.29 | 27.02 | 814,355 | +0.45(+1.69%) |
Apr 22, 2010 | 26.20 | 26.62 | 25.91 | 26.57 | 602,407 | +0.00(+0.00%) |
Apr 21, 2010 | 26.68 | 26.80 | 26.30 | 26.57 | 727,955 | -0.03(-0.11%) |
Apr 20, 2010 | 26.49 | 26.81 | 26.48 | 26.60 | 395,918 | +0.15(+0.57%) |
Apr 19, 2010 | 26.19 | 26.45 | 26.15 | 26.45 | 593,779 | -0.33(-1.23%) |
Apr 16, 2010 | 27.12 | 27.28 | 26.62 | 26.78 | 1,071,967 | -0.77(-2.79%) |
Apr 15, 2010 | 27.70 | 27.72 | 27.41 | 27.55 | 373,809 | -0.04(-0.14%) |
Apr 14, 2010 | 27.17 | 27.66 | 27.04 | 27.59 | 642,247 | +0.60(+2.22%) |
Apr 13, 2010 | 26.95 | 27.11 | 26.55 | 26.99 | 1,186,467 | -0.04(-0.15%) |
Apr 12, 2010 | 27.17 | 27.42 | 27.00 | 27.03 | 370,440 | -0.20(-0.73%) |
Apr 09, 2010 | 27.53 | 27.61 | 26.97 | 27.23 | 617,679 | -0.21(-0.77%) |
Apr 08, 2010 | 27.19 | 27.53 | 27.06 | 27.44 | 653,789 | -0.06(-0.22%) |
Apr 07, 2010 | 27.79 | 27.87 | 27.44 | 27.50 | 796,237 | -0.34(-1.22%) |
Apr 06, 2010 | 27.81 | 27.95 | 27.71 | 27.84 | 334,661 | -0.01(-0.04%) |
Apr 05, 2010 | 27.47 | 27.89 | 27.44 | 27.85 | 504,460 | +0.57(+2.09%) |