Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 20.39 | 21.45 | 20.24 | 20.39 | 2,531 | -0.41(-1.96%) |
Jun 29, 2010 | 20.54 | 21.15 | 20.15 | 20.80 | 1,079,243 | -0.58(-2.72%) |
Jun 25, 2010 | 21.38 | 21.48 | 20.17 | 21.38 | 915,366 | +0.80(+3.87%) |
Jun 24, 2010 | 20.58 | 21.46 | 19.87 | 20.58 | 1,266,519 | -1.07(-4.92%) |
Jun 23, 2010 | 21.73 | 22.12 | 21.15 | 21.65 | 940,192 | +0.23(+1.09%) |
Jun 22, 2010 | 21.41 | 22.53 | 21.19 | 21.41 | 712 | -0.52(-2.37%) |
Jun 21, 2010 | 23.31 | 23.42 | 21.72 | 21.93 | 949,847 | -1.01(-4.42%) |
Jun 18, 2010 | 22.95 | 24.55 | 22.82 | 22.95 | 1,120,145 | -1.35(-5.56%) |
Jun 17, 2010 | 24.30 | 25.03 | 23.90 | 24.30 | 138 | -0.57(-2.30%) |
Jun 16, 2010 | 25.38 | 25.38 | 24.44 | 24.87 | 434,310 | -0.74(-2.88%) |
Jun 15, 2010 | 25.61 | 25.69 | 24.34 | 25.61 | 1,237 | +1.34(+5.54%) |
Jun 14, 2010 | 23.96 | 24.83 | 23.96 | 24.26 | 424,452 | +0.60(+2.53%) |
Jun 11, 2010 | 22.99 | 23.89 | 22.69 | 23.67 | 587,364 | +0.18(+0.78%) |
Jun 10, 2010 | 23.48 | 23.82 | 22.80 | 23.48 | 1,149 | +0.58(+2.53%) |
Jun 09, 2010 | 23.82 | 24.54 | 22.60 | 22.90 | 873,819 | -0.70(-2.97%) |
Jun 08, 2010 | 22.06 | 23.90 | 21.82 | 23.60 | 1,356,827 | +1.73(+7.92%) |
Jun 07, 2010 | 23.61 | 23.75 | 21.86 | 21.87 | 934,112 | -1.71(-7.24%) |
Jun 04, 2010 | 23.58 | 24.47 | 23.36 | 23.58 | 1,216,836 | -1.58(-6.27%) |
Jun 03, 2010 | 25.16 | 26.20 | 24.29 | 25.16 | 975,332 | +0.94(+3.86%) |
Jun 02, 2010 | 24.22 | 24.39 | 22.55 | 24.22 | 981,319 | +1.49(+6.56%) |
Jun 01, 2010 | 22.73 | 24.57 | 22.72 | 22.73 | 1,003 | -1.92(-7.77%) |
May 28, 2010 | 24.64 | 25.72 | 24.19 | 24.64 | 712,346 | -0.91(-3.56%) |
May 27, 2010 | 24.86 | 25.57 | 24.45 | 25.55 | 512,605 | +1.54(+6.42%) |
May 26, 2010 | 24.01 | 24.93 | 23.75 | 24.01 | 1,006 | +0.29(+1.24%) |
May 25, 2010 | 22.62 | 23.77 | 22.43 | 23.72 | 1,028,754 | +0.01(+0.04%) |
May 24, 2010 | 23.89 | 24.30 | 23.66 | 23.71 | 1,149,443 | -0.42(-1.72%) |
May 21, 2010 | 22.15 | 24.12 | 22.03 | 24.12 | 1,392,200 | +1.46(+6.46%) |
May 20, 2010 | 22.42 | 23.70 | 22.31 | 22.66 | 1,123,731 | -1.18(-4.94%) |
May 19, 2010 | 23.41 | 24.43 | 22.85 | 23.84 | 1,180,708 | +0.25(+1.07%) |
May 18, 2010 | 25.42 | 26.13 | 23.48 | 23.59 | 4,753 | -1.42(-5.68%) |
May 17, 2010 | 25.15 | 25.55 | 23.73 | 25.01 | 620,289 | +0.04(+0.17%) |
May 14, 2010 | 24.96 | 25.71 | 24.21 | 24.96 | 739,493 | -0.42(-1.67%) |
May 13, 2010 | 26.72 | 26.83 | 24.96 | 25.39 | 822,047 | -1.46(-5.45%) |
May 12, 2010 | 26.14 | 27.09 | 25.67 | 26.85 | 518,615 | +0.84(+3.23%) |
May 11, 2010 | 26.07 | 26.52 | 26.00 | 26.01 | 889,412 | +0.18(+0.70%) |
May 10, 2010 | 24.90 | 25.90 | 24.78 | 25.83 | 959,462 | +2.60(+11.19%) |
May 07, 2010 | 24.78 | 25.47 | 23.03 | 23.23 | 1,630,926 | +0.18(+0.79%) |
May 06, 2010 | 25.93 | 26.34 | 22.22 | 23.05 | 1,402,172 | -3.39(-12.82%) |
May 05, 2010 | 26.71 | 28.14 | 25.99 | 26.44 | 941,681 | -0.42(-1.58%) |
May 04, 2010 | 27.32 | 27.81 | 26.52 | 26.86 | 717,826 | -0.98(-3.52%) |
May 03, 2010 | 27.35 | 28.14 | 27.16 | 27.84 | 784,854 | +0.94(+3.48%) |
Apr 30, 2010 | 29.33 | 29.77 | 26.62 | 26.91 | 1,269,585 | -2.47(-8.41%) |
Apr 29, 2010 | 29.35 | 29.61 | 28.34 | 29.38 | 801,198 | +0.34(+1.16%) |
Apr 28, 2010 | 31.19 | 31.36 | 28.74 | 29.04 | 1,473,243 | -2.04(-6.55%) |
Apr 27, 2010 | 31.85 | 32.89 | 30.78 | 31.07 | 1,384,775 | -1.47(-4.53%) |
Apr 26, 2010 | 32.82 | 33.11 | 32.43 | 32.55 | 667,000 | -0.23(-0.69%) |
Apr 23, 2010 | 32.89 | 33.01 | 32.37 | 32.77 | 943,014 | +0.01(+0.03%) |
Apr 22, 2010 | 31.28 | 33.14 | 30.85 | 32.76 | 863,719 | +0.95(+3.00%) |
Apr 21, 2010 | 29.56 | 32.05 | 29.32 | 31.81 | 1,481,596 | +2.37(+8.07%) |
Apr 20, 2010 | 29.16 | 29.77 | 28.61 | 29.44 | 648,817 | +0.38(+1.31%) |
Apr 19, 2010 | 28.92 | 29.46 | 27.77 | 29.06 | 1,018,956 | -0.15(-0.50%) |
Apr 16, 2010 | 29.38 | 29.89 | 28.69 | 29.20 | 526,165 | -0.29(-1.00%) |
Apr 15, 2010 | 29.29 | 29.50 | 28.79 | 29.50 | 333,714 | +0.31(+1.07%) |
Apr 14, 2010 | 27.39 | 29.25 | 27.38 | 29.19 | 595,119 | +1.95(+7.16%) |
Apr 13, 2010 | 27.20 | 27.65 | 26.81 | 27.24 | 404,292 | +0.02(+0.06%) |
Apr 12, 2010 | 27.03 | 27.59 | 26.95 | 27.22 | 375,916 | +0.29(+1.06%) |
Apr 09, 2010 | 27.95 | 27.95 | 26.59 | 26.93 | 514,152 | -0.95(-3.42%) |
Apr 08, 2010 | 27.74 | 28.14 | 26.74 | 27.89 | 363,837 | +0.03(+0.12%) |
Apr 07, 2010 | 27.82 | 28.25 | 27.63 | 27.85 | 312,874 | -0.10(-0.34%) |
Apr 06, 2010 | 28.15 | 28.25 | 27.55 | 27.95 | 326,733 | -0.29(-1.04%) |
Apr 05, 2010 | 28.52 | 28.75 | 28.12 | 28.24 | 403,097 | -0.05(-0.18%) |