Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 22.50 | 22.50 | 22.30 | 22.30 | 2,119 | -0.25(-1.11%) |
Jun 29, 2010 | 22.47 | 22.55 | 22.41 | 22.55 | 4,540 | -0.40(-1.74%) |
Jun 25, 2010 | 23.25 | 23.25 | 22.94 | 22.95 | 1,397 | -0.11(-0.48%) |
Jun 24, 2010 | 23.17 | 23.17 | 23.06 | 23.06 | 1,530 | -0.09(-0.39%) |
Jun 23, 2010 | 23.04 | 23.15 | 22.70 | 23.15 | 50,058 | +0.79(+3.53%) |
Jun 22, 2010 | 22.60 | 22.85 | 22.36 | 22.36 | 30,990 | -0.04(-0.18%) |
Jun 21, 2010 | 22.66 | 22.66 | 22.40 | 22.40 | 8,734 | -0.32(-1.41%) |
Jun 18, 2010 | 22.66 | 22.72 | 22.49 | 22.72 | 3,301 | +0.32(+1.43%) |
Jun 17, 2010 | 22.42 | 22.42 | 22.35 | 22.40 | 6,836 | -0.05(-0.22%) |
Jun 16, 2010 | 22.35 | 22.47 | 22.35 | 22.45 | 2,604 | -0.15(-0.66%) |
Jun 15, 2010 | 22.53 | 22.80 | 22.50 | 22.60 | 7,384 | +0.10(+0.44%) |
Jun 14, 2010 | 22.31 | 22.65 | 22.31 | 22.50 | 3,310 | +0.50(+2.27%) |
Jun 11, 2010 | 22.38 | 22.38 | 22.00 | 22.00 | 1,789 | -0.35(-1.57%) |
Jun 10, 2010 | 22.04 | 22.35 | 22.04 | 22.35 | 301 | +0.33(+1.50%) |
Jun 09, 2010 | 21.94 | 22.02 | 21.94 | 22.02 | 552 | +0.42(+1.94%) |
Jun 08, 2010 | 21.87 | 21.87 | 21.60 | 21.60 | 600 | -0.30(-1.37%) |
Jun 07, 2010 | 22.20 | 22.20 | 21.90 | 21.90 | 310 | -0.54(-2.41%) |
Jun 04, 2010 | 22.50 | 22.75 | 22.27 | 22.44 | 1,665 | -1.31(-5.52%) |
Jun 03, 2010 | 23.65 | 23.75 | 23.45 | 23.75 | 1,120 | -0.10(-0.42%) |
Jun 02, 2010 | 23.32 | 23.85 | 23.32 | 23.85 | 2,470 | +0.05(+0.21%) |
Jun 01, 2010 | 23.35 | 23.80 | 23.35 | 23.80 | 3,366 | +0.40(+1.71%) |
May 28, 2010 | 23.25 | 23.50 | 23.30 | 23.40 | 3,472 | +0.15(+0.65%) |
May 27, 2010 | 23.07 | 23.45 | 23.07 | 23.25 | 5,128 | +0.28(+1.22%) |
May 26, 2010 | 24.80 | 24.80 | 22.97 | 22.97 | 17,083 | -1.93(-7.75%) |
May 25, 2010 | 24.21 | 25.03 | 24.21 | 24.90 | 12,398 | +0.25(+1.01%) |
May 24, 2010 | 24.72 | 25.15 | 24.65 | 24.65 | 1,697 | -0.80(-3.14%) |
May 21, 2010 | 25.45 | 25.45 | 25.45 | 25.45 | 221 | +0.54(+2.17%) |
May 20, 2010 | 24.58 | 24.91 | 24.55 | 24.91 | 2,391 | +0.18(+0.73%) |
May 19, 2010 | 24.50 | 24.73 | 24.35 | 24.73 | 2,407 | +0.38(+1.56%) |
May 18, 2010 | 24.99 | 24.99 | 24.32 | 24.35 | 8,956 | -0.35(-1.42%) |
May 17, 2010 | 24.87 | 24.87 | 24.70 | 24.70 | 3,237 | -0.10(-0.40%) |
May 14, 2010 | 25.29 | 25.29 | 24.59 | 24.80 | 3,750 | -0.89(-3.46%) |
May 13, 2010 | 25.50 | 25.80 | 25.50 | 25.69 | 4,026 | -0.06(-0.23%) |
May 12, 2010 | 25.75 | 26.10 | 25.75 | 25.75 | 2,144 | +0.90(+3.62%) |
May 11, 2010 | 24.85 | 24.85 | 24.85 | 24.85 | 347 | -0.40(-1.58%) |
May 10, 2010 | 25.21 | 25.25 | 25.21 | 25.25 | 1,840 | +1.97(+8.46%) |
May 07, 2010 | 23.55 | 23.60 | 23.10 | 23.28 | 5,238 | +0.08(+0.34%) |
May 06, 2010 | 24.11 | 24.20 | 23.05 | 23.20 | 1,072 | -1.78(-7.13%) |
May 05, 2010 | 25.00 | 25.00 | 24.98 | 24.98 | 1,545 | -0.57(-2.23%) |
May 04, 2010 | 25.51 | 25.55 | 25.30 | 25.55 | 539 | -1.20(-4.49%) |
May 03, 2010 | 26.40 | 26.75 | 26.40 | 26.75 | 914 | +0.10(+0.38%) |
Apr 30, 2010 | 26.65 | 26.65 | 26.65 | 26.65 | 226 | +0.35(+1.33%) |
Apr 29, 2010 | 26.12 | 26.36 | 26.12 | 26.30 | 1,210 | +0.56(+2.18%) |
Apr 28, 2010 | 25.75 | 25.94 | 25.74 | 25.74 | 841 | -1.36(-5.02%) |
Apr 27, 2010 | 27.10 | 27.10 | 27.10 | 27.10 | 317 | -0.35(-1.28%) |
Apr 26, 2010 | 27.45 | 27.70 | 27.45 | 27.45 | 659 | -0.45(-1.61%) |
Apr 23, 2010 | 27.75 | 27.90 | 27.75 | 27.90 | 897 | +0.45(+1.64%) |
Apr 22, 2010 | 27.14 | 27.45 | 27.14 | 27.45 | 1,017 | -0.25(-0.90%) |
Apr 21, 2010 | 27.74 | 27.74 | 27.67 | 27.70 | 1,300 | -0.45(-1.60%) |
Apr 20, 2010 | 28.02 | 28.15 | 28.02 | 28.15 | 910 | +0.25(+0.90%) |
Apr 19, 2010 | 27.92 | 27.92 | 27.89 | 27.90 | 5,105 | -0.10(-0.36%) |
Apr 16, 2010 | 28.23 | 28.23 | 28.00 | 28.00 | 2,766 | -0.74(-2.57%) |
Apr 15, 2010 | 28.55 | 28.74 | 28.55 | 28.74 | 1,967 | +0.69(+2.46%) |
Apr 13, 2010 | 28.05 | 28.05 | 28.05 | 28.05 | 0 | -0.50(-1.75%) |
Apr 12, 2010 | 28.50 | 28.63 | 28.50 | 28.55 | 13,980 | +0.20(+0.71%) |
Apr 09, 2010 | 28.02 | 28.50 | 28.02 | 28.35 | 4,725 | +0.60(+2.16%) |
Apr 08, 2010 | 27.61 | 27.75 | 27.35 | 27.75 | 4,116 | -0.07(-0.25%) |
Apr 07, 2010 | 27.52 | 27.82 | 27.52 | 27.82 | 1,000 | +0.17(+0.61%) |
Apr 06, 2010 | 27.60 | 27.65 | 27.60 | 27.65 | 850 | -0.45(-1.60%) |
Apr 05, 2010 | 27.95 | 28.10 | 27.95 | 28.10 | 1,360 | +0.15(+0.54%) |