Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 19.04 | 19.50 | 18.64 | 18.79 | 367,485 | -0.27(-1.43%) |
Jun 29, 2010 | 19.99 | 19.99 | 19.00 | 19.07 | 623,056 | -1.23(-6.07%) |
Jun 25, 2010 | 20.30 | 20.52 | 19.41 | 20.30 | 601,432 | +0.67(+3.40%) |
Jun 24, 2010 | 20.13 | 20.41 | 19.50 | 19.63 | 561,811 | -0.64(-3.16%) |
Jun 23, 2010 | 20.20 | 20.54 | 19.86 | 20.27 | 401,650 | +0.13(+0.65%) |
Jun 22, 2010 | 21.60 | 21.66 | 20.09 | 20.14 | 867,873 | -1.45(-6.71%) |
Jun 21, 2010 | 22.37 | 22.82 | 21.38 | 21.59 | 564,780 | -0.29(-1.33%) |
Jun 18, 2010 | 21.88 | 22.19 | 20.71 | 21.88 | 952,410 | +1.05(+5.06%) |
Jun 17, 2010 | 20.72 | 21.01 | 20.48 | 20.83 | 364,807 | +0.37(+1.79%) |
Jun 16, 2010 | 21.65 | 21.97 | 20.31 | 20.46 | 1,154,450 | -1.38(-6.33%) |
Jun 15, 2010 | 21.01 | 22.10 | 20.85 | 21.84 | 1,112,539 | +0.80(+3.80%) |
Jun 14, 2010 | 20.95 | 21.41 | 20.74 | 21.04 | 476,007 | +0.39(+1.91%) |
Jun 11, 2010 | 20.27 | 20.68 | 20.20 | 20.65 | 576,807 | +0.15(+0.73%) |
Jun 10, 2010 | 20.22 | 20.72 | 20.04 | 20.50 | 666,764 | +0.72(+3.66%) |
Jun 09, 2010 | 19.98 | 20.33 | 19.61 | 19.77 | 439,749 | -0.21(-1.04%) |
Jun 08, 2010 | 20.65 | 20.82 | 19.55 | 19.98 | 1,112,246 | -0.49(-2.39%) |
Jun 07, 2010 | 21.43 | 21.78 | 20.42 | 20.47 | 315,937 | -0.94(-4.39%) |
Jun 04, 2010 | 21.41 | 21.99 | 21.19 | 21.41 | 588,435 | -0.77(-3.48%) |
Jun 03, 2010 | 21.87 | 22.25 | 21.58 | 22.18 | 403,490 | +0.52(+2.39%) |
Jun 02, 2010 | 20.79 | 21.69 | 20.68 | 21.66 | 3,827 | +0.86(+4.11%) |
Jun 01, 2010 | 21.33 | 21.73 | 20.63 | 20.81 | 447,882 | -0.87(-3.99%) |
May 28, 2010 | 21.67 | 22.10 | 21.31 | 21.67 | 418,367 | -0.24(-1.07%) |
May 27, 2010 | 21.85 | 22.05 | 21.50 | 21.91 | 424,344 | +0.68(+3.19%) |
May 26, 2010 | 21.15 | 21.57 | 20.99 | 21.23 | 495,297 | +0.41(+1.99%) |
May 25, 2010 | 20.25 | 20.91 | 19.82 | 20.82 | 614,402 | -0.09(-0.45%) |
May 24, 2010 | 21.05 | 21.22 | 20.80 | 20.91 | 641,140 | -0.36(-1.68%) |
May 21, 2010 | 20.74 | 22.26 | 20.74 | 21.27 | 996,981 | +0.11(+0.53%) |
May 20, 2010 | 21.15 | 21.71 | 20.96 | 21.15 | 1,286,706 | -1.40(-6.21%) |
May 19, 2010 | 23.35 | 23.83 | 22.16 | 22.56 | 865,311 | -0.97(-4.12%) |
May 18, 2010 | 24.14 | 24.37 | 23.09 | 23.52 | 2,593,052 | -1.67(-6.64%) |
May 17, 2010 | 25.55 | 25.77 | 24.07 | 25.20 | 804,787 | -0.44(-1.72%) |
May 14, 2010 | 25.64 | 25.91 | 24.60 | 25.64 | 606,170 | -0.49(-1.87%) |
May 13, 2010 | 27.04 | 27.53 | 25.58 | 26.13 | 2,332,171 | +1.07(+4.28%) |
May 12, 2010 | 23.56 | 25.35 | 23.36 | 25.06 | 1,381,624 | +1.48(+6.26%) |
May 11, 2010 | 23.11 | 24.11 | 22.80 | 23.58 | 701,876 | +0.39(+1.66%) |
May 10, 2010 | 22.71 | 23.46 | 22.54 | 23.20 | 1,160,697 | +1.20(+5.47%) |
May 07, 2010 | 21.73 | 22.61 | 20.64 | 21.99 | 992,651 | +0.07(+0.30%) |
May 06, 2010 | 22.99 | 23.04 | 20.68 | 21.93 | 2,038,028 | -1.23(-5.33%) |
May 05, 2010 | 23.35 | 23.72 | 22.97 | 23.16 | 963,858 | -0.71(-2.98%) |
May 04, 2010 | 24.95 | 24.95 | 23.69 | 23.87 | 687,364 | -1.15(-4.58%) |
May 03, 2010 | 24.84 | 25.18 | 23.32 | 25.02 | 1,201,236 | +0.35(+1.41%) |
Apr 30, 2010 | 25.24 | 25.40 | 24.64 | 24.67 | 305,174 | -0.64(-2.53%) |
Apr 29, 2010 | 25.27 | 25.69 | 24.92 | 25.31 | 193,666 | +0.08(+0.34%) |
Apr 28, 2010 | 25.00 | 25.42 | 24.93 | 25.23 | 561,489 | +0.31(+1.25%) |
Apr 27, 2010 | 25.70 | 25.70 | 24.73 | 24.92 | 476,731 | -0.90(-3.50%) |
Apr 26, 2010 | 25.68 | 26.16 | 25.59 | 25.82 | 404,000 | +0.08(+0.33%) |
Apr 23, 2010 | 25.68 | 25.87 | 25.46 | 25.73 | 441,171 | -0.05(-0.18%) |
Apr 22, 2010 | 25.67 | 25.85 | 25.24 | 25.78 | 486,788 | +0.06(+0.22%) |
Apr 21, 2010 | 25.40 | 25.80 | 25.29 | 25.72 | 614,031 | +0.23(+0.88%) |
Apr 20, 2010 | 24.69 | 25.52 | 24.69 | 25.50 | 644,071 | +0.76(+3.08%) |
Apr 19, 2010 | 25.01 | 25.42 | 24.40 | 24.74 | 735,746 | -0.53(-2.08%) |
Apr 16, 2010 | 26.14 | 26.38 | 25.16 | 25.26 | 714,203 | -1.02(-3.86%) |
Apr 15, 2010 | 26.61 | 26.75 | 26.16 | 26.28 | 285,382 | -0.28(-1.06%) |
Apr 14, 2010 | 26.67 | 27.03 | 26.34 | 26.56 | 315,667 | +0.09(+0.36%) |
Apr 13, 2010 | 26.29 | 26.48 | 25.82 | 26.47 | 831,163 | +0.13(+0.50%) |
Apr 12, 2010 | 26.35 | 27.36 | 26.34 | 26.34 | 438,705 | -0.02(-0.07%) |
Apr 09, 2010 | 26.78 | 27.63 | 26.09 | 26.35 | 1,019,462 | -0.36(-1.34%) |
Apr 08, 2010 | 25.66 | 26.72 | 25.31 | 26.71 | 656,739 | +1.00(+3.88%) |
Apr 07, 2010 | 26.74 | 26.74 | 25.48 | 25.71 | 953,543 | -1.23(-4.57%) |
Apr 06, 2010 | 27.80 | 27.99 | 26.81 | 26.95 | 433,371 | -0.60(-2.18%) |
Apr 05, 2010 | 27.53 | 27.88 | 27.40 | 27.55 | 391,430 | +0.21(+0.76%) |