Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 18.29 | 18.53 | 18.04 | 18.06 | 422,093 | -0.23(-1.26%) |
Jun 29, 2010 | 18.75 | 18.83 | 18.12 | 18.29 | 680,116 | -1.03(-5.34%) |
Jun 25, 2010 | 19.32 | 19.48 | 18.96 | 19.33 | 563,357 | +0.13(+0.67%) |
Jun 24, 2010 | 19.18 | 19.65 | 18.92 | 19.20 | 390,693 | -0.16(-0.81%) |
Jun 23, 2010 | 19.41 | 19.53 | 19.16 | 19.35 | 336,681 | -0.08(-0.43%) |
Jun 22, 2010 | 19.83 | 20.10 | 19.44 | 19.44 | 267,358 | -0.28(-1.40%) |
Jun 21, 2010 | 19.99 | 20.15 | 19.52 | 19.71 | 475,942 | +0.00(+0.00%) |
Jun 18, 2010 | 20.04 | 20.18 | 19.62 | 19.71 | 990,613 | -0.20(-1.02%) |
Jun 17, 2010 | 20.16 | 20.21 | 19.76 | 19.92 | 731,461 | -0.09(-0.46%) |
Jun 16, 2010 | 19.92 | 20.26 | 19.79 | 20.01 | 338,348 | -0.11(-0.55%) |
Jun 15, 2010 | 19.71 | 20.14 | 19.64 | 20.12 | 444,320 | +0.40(+2.01%) |
Jun 14, 2010 | 19.57 | 19.97 | 19.30 | 19.72 | 369,444 | +0.38(+1.95%) |
Jun 11, 2010 | 19.13 | 19.36 | 18.83 | 19.34 | 465,185 | -0.07(-0.38%) |
Jun 10, 2010 | 19.16 | 19.45 | 18.98 | 19.42 | 364,452 | +0.58(+3.08%) |
Jun 09, 2010 | 19.03 | 19.23 | 18.75 | 18.84 | 525,748 | -0.06(-0.29%) |
Jun 08, 2010 | 18.83 | 18.98 | 18.46 | 18.89 | 474,552 | +0.08(+0.44%) |
Jun 07, 2010 | 19.56 | 19.63 | 18.75 | 18.81 | 636,758 | -0.72(-3.68%) |
Jun 04, 2010 | 20.24 | 20.39 | 19.40 | 19.53 | 551,110 | -1.19(-5.74%) |
Jun 03, 2010 | 20.35 | 20.85 | 20.29 | 20.72 | 346,347 | +0.30(+1.49%) |
Jun 02, 2010 | 20.24 | 20.58 | 19.69 | 20.41 | 400,466 | +0.38(+1.89%) |
Jun 01, 2010 | 20.66 | 20.69 | 20.00 | 20.04 | 399,114 | -0.84(-4.04%) |
May 28, 2010 | 20.82 | 21.23 | 20.55 | 20.88 | 442,254 | +0.06(+0.29%) |
May 27, 2010 | 20.27 | 20.85 | 20.25 | 20.82 | 353,484 | +0.76(+3.81%) |
May 26, 2010 | 20.45 | 20.82 | 20.02 | 20.05 | 524,654 | -0.11(-0.55%) |
May 25, 2010 | 19.80 | 20.26 | 19.68 | 20.16 | 433,165 | -0.10(-0.50%) |
May 24, 2010 | 20.22 | 20.58 | 20.08 | 20.27 | 550,496 | -0.02(-0.09%) |
May 21, 2010 | 20.11 | 20.64 | 19.98 | 20.28 | 631,967 | -0.09(-0.45%) |
May 20, 2010 | 20.53 | 21.46 | 20.34 | 20.38 | 698,673 | -1.14(-5.31%) |
May 19, 2010 | 21.66 | 21.84 | 21.25 | 21.52 | 480,528 | -0.26(-1.18%) |
May 18, 2010 | 22.57 | 22.57 | 21.70 | 21.78 | 275,931 | -0.53(-2.39%) |
May 17, 2010 | 22.13 | 22.53 | 21.67 | 22.31 | 555,872 | +0.35(+1.59%) |
May 14, 2010 | 22.26 | 22.27 | 21.62 | 21.96 | 445,003 | -0.55(-2.46%) |
May 13, 2010 | 22.21 | 22.72 | 22.03 | 22.51 | 583,703 | +0.16(+0.70%) |
May 12, 2010 | 21.44 | 22.38 | 21.39 | 22.36 | 425,107 | +0.90(+4.21%) |
May 11, 2010 | 21.47 | 21.85 | 21.22 | 21.45 | 543,242 | -0.34(-1.56%) |
May 10, 2010 | 21.45 | 21.82 | 20.50 | 21.79 | 524,233 | +1.11(+5.39%) |
May 07, 2010 | 21.26 | 21.33 | 20.20 | 20.68 | 753,222 | -0.56(-2.65%) |
May 06, 2010 | 22.11 | 22.32 | 20.50 | 21.24 | 533,041 | -0.94(-4.24%) |
May 05, 2010 | 22.17 | 22.47 | 21.99 | 22.18 | 430,960 | -0.16(-0.70%) |
May 04, 2010 | 22.65 | 23.05 | 22.20 | 22.34 | 950,251 | -0.64(-2.81%) |
May 03, 2010 | 22.46 | 23.16 | 22.20 | 22.98 | 788,464 | +0.53(+2.34%) |
Apr 30, 2010 | 21.52 | 22.58 | 21.52 | 22.46 | 1,061,636 | +0.97(+4.50%) |
Apr 29, 2010 | 20.93 | 21.56 | 20.48 | 21.49 | 650,292 | +0.64(+3.05%) |
Apr 28, 2010 | 20.83 | 21.08 | 20.68 | 20.85 | 422,513 | +0.09(+0.44%) |
Apr 27, 2010 | 21.29 | 21.77 | 20.72 | 20.76 | 607,542 | -0.54(-2.55%) |
Apr 26, 2010 | 21.05 | 21.52 | 21.05 | 21.31 | 351,449 | +0.00(+0.00%) |
Apr 23, 2010 | 20.99 | 21.32 | 20.81 | 21.31 | 297,189 | +0.39(+1.85%) |
Apr 22, 2010 | 20.45 | 21.02 | 20.28 | 20.92 | 451,359 | +0.26(+1.25%) |
Apr 21, 2010 | 20.79 | 20.93 | 20.49 | 20.66 | 385,028 | -0.02(-0.09%) |
Apr 20, 2010 | 20.62 | 20.89 | 20.50 | 20.68 | 404,808 | +0.24(+1.17%) |
Apr 19, 2010 | 20.56 | 20.77 | 20.15 | 20.44 | 402,749 | -0.20(-0.98%) |
Apr 16, 2010 | 20.94 | 21.04 | 20.60 | 20.64 | 436,672 | -0.29(-1.36%) |
Apr 15, 2010 | 20.89 | 21.15 | 20.75 | 20.93 | 318,570 | -0.05(-0.22%) |
Apr 14, 2010 | 20.99 | 21.06 | 20.77 | 20.97 | 466,400 | +0.02(+0.09%) |
Apr 13, 2010 | 21.01 | 21.07 | 20.80 | 20.96 | 395,749 | -0.14(-0.66%) |
Apr 12, 2010 | 21.22 | 21.22 | 21.00 | 21.09 | 479,103 | -0.18(-0.87%) |
Apr 09, 2010 | 21.44 | 21.44 | 21.15 | 21.28 | 642,126 | -0.20(-0.94%) |
Apr 08, 2010 | 21.59 | 21.64 | 21.37 | 21.48 | 291,416 | -0.24(-1.10%) |
Apr 07, 2010 | 21.89 | 21.91 | 21.62 | 21.72 | 417,453 | -0.25(-1.13%) |
Apr 06, 2010 | 21.70 | 22.14 | 21.54 | 21.97 | 490,510 | +0.22(+1.02%) |
Apr 05, 2010 | 21.58 | 21.78 | 21.45 | 21.75 | 330,851 | +0.17(+0.77%) |