Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 22.36 | 23.85 | 22.19 | 22.36 | 938 | -0.61(-2.66%) |
Jun 29, 2010 | 24.46 | 24.46 | 22.58 | 22.97 | 204,883 | -0.99(-4.13%) |
Jun 25, 2010 | 23.96 | 24.69 | 23.49 | 23.96 | 416,880 | +0.02(+0.10%) |
Jun 24, 2010 | 23.32 | 24.52 | 23.11 | 23.94 | 173,593 | -0.05(-0.21%) |
Jun 23, 2010 | 24.25 | 24.70 | 23.66 | 23.99 | 202,237 | +0.15(+0.62%) |
Jun 22, 2010 | 23.84 | 24.31 | 23.46 | 23.84 | 341 | +0.26(+1.12%) |
Jun 21, 2010 | 24.20 | 24.96 | 23.22 | 23.57 | 243,081 | +0.52(+2.26%) |
Jun 18, 2010 | 23.05 | 23.58 | 22.51 | 23.05 | 127,771 | -0.30(-1.27%) |
Jun 17, 2010 | 22.56 | 23.41 | 22.04 | 23.35 | 127,219 | +0.73(+3.25%) |
Jun 16, 2010 | 22.74 | 23.09 | 22.19 | 22.62 | 188,862 | -0.59(-2.56%) |
Jun 15, 2010 | 23.21 | 23.49 | 22.10 | 23.21 | 593 | +0.93(+4.19%) |
Jun 14, 2010 | 22.43 | 23.19 | 22.09 | 22.28 | 183,456 | +0.12(+0.56%) |
Jun 11, 2010 | 20.93 | 22.17 | 20.72 | 22.15 | 131,399 | +0.93(+4.40%) |
Jun 10, 2010 | 21.22 | 21.33 | 19.71 | 21.22 | 551 | +1.68(+8.57%) |
Jun 09, 2010 | 19.23 | 19.93 | 18.61 | 19.54 | 252,669 | +0.83(+4.41%) |
Jun 08, 2010 | 18.98 | 19.64 | 18.61 | 18.72 | 312,712 | -0.07(-0.35%) |
Jun 07, 2010 | 20.48 | 20.54 | 18.70 | 18.79 | 184,318 | -1.34(-6.64%) |
Jun 04, 2010 | 20.12 | 21.36 | 19.97 | 20.12 | 218,501 | -1.66(-7.62%) |
Jun 03, 2010 | 22.24 | 22.38 | 21.64 | 21.78 | 195,046 | -0.59(-2.66%) |
Jun 02, 2010 | 22.38 | 22.43 | 21.28 | 22.38 | 191,656 | +0.97(+4.51%) |
Jun 01, 2010 | 21.41 | 23.14 | 21.34 | 21.41 | 480 | -1.39(-6.12%) |
May 28, 2010 | 22.81 | 23.07 | 22.16 | 22.81 | 151,736 | +0.19(+0.84%) |
May 27, 2010 | 21.62 | 22.65 | 21.31 | 22.62 | 149,255 | +1.93(+9.34%) |
May 26, 2010 | 20.68 | 21.48 | 20.35 | 20.68 | 483 | +0.49(+2.41%) |
May 25, 2010 | 19.15 | 20.24 | 18.71 | 20.20 | 191,089 | +0.35(+1.75%) |
May 24, 2010 | 20.48 | 20.95 | 19.81 | 19.85 | 134,047 | -0.74(-3.61%) |
May 21, 2010 | 19.56 | 21.26 | 19.21 | 20.59 | 164,688 | +0.47(+2.34%) |
May 20, 2010 | 20.14 | 20.78 | 19.83 | 20.12 | 140,171 | -1.34(-6.23%) |
May 19, 2010 | 22.71 | 22.71 | 21.26 | 21.46 | 148,830 | -1.37(-6.00%) |
May 18, 2010 | 23.74 | 24.36 | 22.75 | 22.83 | 143,746 | -0.40(-1.74%) |
May 17, 2010 | 23.37 | 23.79 | 22.14 | 23.23 | 181,383 | +0.04(+0.18%) |
May 14, 2010 | 23.19 | 24.09 | 22.50 | 23.19 | 179,362 | -1.29(-5.26%) |
May 13, 2010 | 24.75 | 25.17 | 24.10 | 24.48 | 124,596 | -0.22(-0.90%) |
May 12, 2010 | 23.54 | 25.12 | 23.54 | 24.70 | 176,931 | +1.35(+5.76%) |
May 11, 2010 | 23.38 | 24.23 | 23.11 | 23.36 | 149,240 | -0.71(-2.95%) |
May 10, 2010 | 23.52 | 24.26 | 23.18 | 24.07 | 254,432 | +3.29(+15.85%) |
May 07, 2010 | 22.74 | 22.74 | 20.74 | 20.77 | 361,248 | +1.96(+10.39%) |
May 06, 2010 | 22.76 | 23.88 | 18.82 | 18.82 | 290,943 | -4.27(-18.48%) |
May 05, 2010 | 24.78 | 25.34 | 22.90 | 23.09 | 297,819 | -2.72(-10.52%) |
May 04, 2010 | 26.90 | 26.90 | 25.44 | 25.80 | 153,140 | -1.40(-5.16%) |
May 03, 2010 | 26.48 | 27.43 | 26.48 | 27.20 | 185,142 | +1.23(+4.73%) |
Apr 30, 2010 | 27.44 | 28.05 | 25.97 | 25.97 | 155,851 | -1.43(-5.21%) |
Apr 29, 2010 | 26.39 | 27.44 | 26.39 | 27.40 | 160,315 | +1.35(+5.16%) |
Apr 28, 2010 | 29.14 | 30.12 | 24.03 | 26.06 | 529,494 | -2.45(-8.60%) |
Apr 27, 2010 | 28.19 | 29.05 | 26.74 | 28.51 | 325,687 | +0.61(+2.19%) |
Apr 26, 2010 | 28.42 | 29.81 | 27.80 | 27.90 | 290,890 | +0.44(+1.59%) |
Apr 23, 2010 | 26.94 | 27.56 | 26.69 | 27.46 | 87,423 | +0.60(+2.24%) |
Apr 22, 2010 | 25.53 | 26.87 | 25.16 | 26.86 | 88,835 | +0.97(+3.73%) |
Apr 21, 2010 | 26.11 | 26.20 | 25.49 | 25.89 | 68,949 | -0.10(-0.38%) |
Apr 20, 2010 | 25.11 | 26.04 | 24.79 | 25.99 | 85,247 | +1.06(+4.27%) |
Apr 19, 2010 | 25.06 | 25.93 | 24.57 | 24.93 | 143,462 | -0.10(-0.40%) |
Apr 16, 2010 | 25.59 | 26.02 | 24.74 | 25.03 | 124,460 | -0.59(-2.32%) |
Apr 15, 2010 | 25.18 | 25.74 | 24.97 | 25.62 | 105,353 | +0.61(+2.44%) |
Apr 14, 2010 | 24.18 | 25.07 | 24.03 | 25.01 | 144,498 | +1.13(+4.74%) |
Apr 13, 2010 | 23.60 | 24.03 | 23.54 | 23.88 | 81,325 | +0.27(+1.14%) |
Apr 12, 2010 | 23.53 | 23.95 | 23.43 | 23.61 | 133,585 | +0.38(+1.66%) |
Apr 09, 2010 | 23.44 | 23.55 | 23.03 | 23.22 | 38,390 | -0.08(-0.35%) |
Apr 08, 2010 | 23.16 | 23.46 | 22.81 | 23.30 | 34,348 | +0.25(+1.07%) |
Apr 07, 2010 | 23.19 | 23.84 | 22.91 | 23.06 | 119,908 | -0.32(-1.37%) |
Apr 06, 2010 | 23.19 | 23.54 | 22.99 | 23.38 | 58,131 | +0.11(+0.49%) |
Apr 05, 2010 | 23.38 | 23.58 | 22.44 | 23.26 | 114,660 | +0.25(+1.10%) |