Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 23.05 | 23.25 | 22.80 | 22.98 | 140,582 | -0.02(-0.08%) |
Jun 29, 2010 | 22.80 | 23.74 | 22.80 | 23.00 | 345,347 | -0.60(-2.52%) |
Jun 25, 2010 | 23.00 | 23.74 | 22.95 | 23.59 | 1,438,468 | +0.60(+2.59%) |
Jun 24, 2010 | 22.85 | 23.36 | 22.85 | 23.00 | 279,147 | -0.03(-0.13%) |
Jun 23, 2010 | 23.00 | 23.19 | 22.75 | 23.03 | 339,292 | -0.06(-0.25%) |
Jun 22, 2010 | 23.52 | 23.66 | 23.05 | 23.09 | 166,830 | -0.33(-1.39%) |
Jun 21, 2010 | 23.56 | 23.61 | 23.21 | 23.41 | 91,370 | +0.12(+0.49%) |
Jun 18, 2010 | 23.43 | 23.43 | 22.97 | 23.30 | 178,635 | +0.03(+0.12%) |
Jun 17, 2010 | 23.22 | 23.39 | 23.00 | 23.27 | 408,986 | +0.13(+0.58%) |
Jun 16, 2010 | 22.73 | 23.19 | 22.73 | 23.13 | 115,111 | +0.22(+0.96%) |
Jun 15, 2010 | 22.81 | 22.98 | 22.53 | 22.91 | 82,573 | +0.32(+1.40%) |
Jun 14, 2010 | 22.21 | 23.07 | 22.21 | 22.60 | 146,300 | +0.58(+2.62%) |
Jun 11, 2010 | 20.79 | 22.06 | 20.79 | 22.02 | 112,700 | +1.16(+5.55%) |
Jun 10, 2010 | 20.64 | 20.90 | 20.53 | 20.86 | 77,245 | +0.46(+2.24%) |
Jun 09, 2010 | 20.53 | 20.74 | 20.27 | 20.41 | 88,487 | +0.10(+0.47%) |
Jun 08, 2010 | 20.40 | 20.90 | 20.07 | 20.31 | 67,414 | +0.03(+0.14%) |
Jun 07, 2010 | 21.16 | 21.19 | 20.26 | 20.28 | 96,413 | -0.37(-1.81%) |
Jun 04, 2010 | 20.96 | 21.08 | 20.63 | 20.66 | 116,649 | -0.63(-2.98%) |
Jun 03, 2010 | 21.29 | 21.40 | 21.21 | 21.29 | 96,654 | -0.01(-0.05%) |
Jun 02, 2010 | 21.31 | 21.53 | 21.08 | 21.30 | 106,402 | +0.06(+0.27%) |
Jun 01, 2010 | 21.37 | 21.80 | 21.24 | 21.24 | 100,287 | -0.30(-1.38%) |
May 28, 2010 | 21.60 | 21.93 | 21.39 | 21.54 | 105,708 | -0.06(-0.27%) |
May 27, 2010 | 21.40 | 21.75 | 21.27 | 21.60 | 76,690 | +0.39(+1.86%) |
May 26, 2010 | 21.16 | 21.67 | 21.15 | 21.20 | 143,677 | +0.03(+0.14%) |
May 25, 2010 | 21.11 | 21.28 | 20.67 | 21.17 | 85,518 | -0.29(-1.34%) |
May 24, 2010 | 21.28 | 21.80 | 21.06 | 21.46 | 52,692 | +0.24(+1.13%) |
May 21, 2010 | 21.40 | 21.53 | 21.05 | 21.22 | 127,374 | -0.43(-2.00%) |
May 20, 2010 | 21.70 | 22.37 | 21.61 | 21.65 | 60,347 | -0.82(-3.63%) |
May 19, 2010 | 22.61 | 22.80 | 22.39 | 22.47 | 68,180 | -0.29(-1.27%) |
May 18, 2010 | 23.00 | 23.74 | 22.75 | 22.76 | 121,569 | +0.08(+0.34%) |
May 17, 2010 | 22.44 | 22.94 | 22.37 | 22.68 | 131,542 | +0.35(+1.55%) |
May 14, 2010 | 22.39 | 22.47 | 21.96 | 22.34 | 53,656 | -0.16(-0.73%) |
May 13, 2010 | 22.44 | 23.05 | 22.41 | 22.50 | 51,625 | -0.05(-0.21%) |
May 12, 2010 | 22.12 | 22.66 | 22.12 | 22.55 | 64,057 | +0.43(+1.95%) |
May 11, 2010 | 21.59 | 22.27 | 21.19 | 22.12 | 208,995 | +0.51(+2.36%) |
May 10, 2010 | 21.66 | 22.56 | 21.58 | 21.61 | 127,776 | +0.49(+2.32%) |
May 07, 2010 | 20.92 | 21.99 | 20.91 | 21.12 | 237,188 | -0.01(-0.05%) |
May 06, 2010 | 22.02 | 22.19 | 20.91 | 21.13 | 123,072 | -1.09(-4.89%) |
May 05, 2010 | 22.01 | 22.50 | 21.98 | 22.21 | 174,769 | -0.05(-0.22%) |
May 04, 2010 | 22.42 | 22.42 | 22.09 | 22.26 | 110,146 | -0.38(-1.70%) |
May 03, 2010 | 22.30 | 22.77 | 22.12 | 22.64 | 59,179 | +0.40(+1.81%) |
Apr 30, 2010 | 22.81 | 22.82 | 22.23 | 22.24 | 122,290 | -0.42(-1.86%) |
Apr 29, 2010 | 22.33 | 22.85 | 22.08 | 22.66 | 133,838 | +0.36(+1.64%) |
Apr 28, 2010 | 22.71 | 22.97 | 22.28 | 22.30 | 68,356 | -0.39(-1.74%) |
Apr 27, 2010 | 22.71 | 23.03 | 22.64 | 22.69 | 66,421 | -0.20(-0.88%) |
Apr 26, 2010 | 23.14 | 23.38 | 22.87 | 22.89 | 83,476 | -0.22(-0.96%) |
Apr 23, 2010 | 23.18 | 23.19 | 22.85 | 23.11 | 101,543 | +0.00(+0.00%) |
Apr 22, 2010 | 23.02 | 23.32 | 22.94 | 23.11 | 138,242 | -0.05(-0.21%) |
Apr 21, 2010 | 23.31 | 23.31 | 23.09 | 23.16 | 72,205 | -0.17(-0.74%) |
Apr 20, 2010 | 23.79 | 23.79 | 23.29 | 23.33 | 102,035 | -0.27(-1.14%) |
Apr 19, 2010 | 23.37 | 23.76 | 23.29 | 23.60 | 29,964 | -0.01(-0.04%) |
Apr 16, 2010 | 23.93 | 24.05 | 23.33 | 23.61 | 93,510 | -0.30(-1.25%) |
Apr 15, 2010 | 23.99 | 23.99 | 23.81 | 23.91 | 43,925 | -0.02(-0.08%) |
Apr 14, 2010 | 23.74 | 24.00 | 23.34 | 23.93 | 262,786 | +0.19(+0.81%) |
Apr 13, 2010 | 23.83 | 23.83 | 23.34 | 23.74 | 91,279 | -0.20(-0.84%) |
Apr 12, 2010 | 24.09 | 24.12 | 23.82 | 23.94 | 77,191 | -0.08(-0.32%) |
Apr 09, 2010 | 23.91 | 24.09 | 23.44 | 24.02 | 111,493 | +0.05(+0.20%) |
Apr 08, 2010 | 24.21 | 24.21 | 23.67 | 23.97 | 63,752 | -0.04(-0.16%) |
Apr 07, 2010 | 24.39 | 24.49 | 23.87 | 24.01 | 54,908 | -0.38(-1.57%) |
Apr 06, 2010 | 24.34 | 24.83 | 24.29 | 24.39 | 44,067 | +0.04(+0.16%) |
Apr 05, 2010 | 24.04 | 24.95 | 24.04 | 24.35 | 59,773 | +0.30(+1.24%) |