Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 19.07 | 19.07 | 18.61 | 18.82 | 204,004 | -0.27(-1.43%) |
Jun 29, 2010 | 19.24 | 19.43 | 18.84 | 19.10 | 270,853 | -0.79(-3.97%) |
Jun 25, 2010 | 19.89 | 20.20 | 18.87 | 19.89 | 3,730,810 | +0.51(+2.63%) |
Jun 24, 2010 | 19.49 | 19.67 | 19.32 | 19.38 | 236,032 | -0.11(-0.59%) |
Jun 23, 2010 | 19.16 | 19.62 | 18.98 | 19.49 | 413,566 | +0.35(+1.83%) |
Jun 22, 2010 | 19.01 | 19.24 | 18.99 | 19.14 | 623,299 | +0.27(+1.44%) |
Jun 21, 2010 | 18.83 | 19.20 | 18.61 | 18.87 | 414,299 | +0.09(+0.47%) |
Jun 18, 2010 | 18.78 | 19.04 | 18.61 | 18.78 | 265,987 | -0.01(-0.05%) |
Jun 17, 2010 | 19.06 | 19.06 | 18.69 | 18.79 | 213,243 | -0.14(-0.74%) |
Jun 16, 2010 | 19.00 | 19.05 | 18.86 | 18.93 | 195,724 | -0.03(-0.14%) |
Jun 15, 2010 | 18.88 | 19.09 | 18.77 | 18.95 | 465,751 | +0.06(+0.33%) |
Jun 14, 2010 | 18.88 | 19.20 | 18.72 | 18.89 | 383,665 | +0.09(+0.47%) |
Jun 11, 2010 | 18.70 | 18.87 | 18.65 | 18.81 | 237,039 | -0.02(-0.09%) |
Jun 10, 2010 | 18.72 | 18.83 | 18.48 | 18.82 | 374,621 | +0.32(+1.76%) |
Jun 09, 2010 | 18.59 | 18.95 | 18.24 | 18.50 | 473,920 | +0.08(+0.43%) |
Jun 08, 2010 | 18.95 | 19.44 | 17.97 | 18.42 | 627,125 | -0.62(-3.27%) |
Jun 07, 2010 | 20.13 | 20.13 | 18.78 | 19.04 | 270,795 | -0.95(-4.74%) |
Jun 04, 2010 | 19.99 | 20.78 | 19.51 | 19.99 | 321,015 | -0.74(-3.56%) |
Jun 03, 2010 | 20.90 | 20.90 | 20.46 | 20.73 | 149,638 | -0.25(-1.21%) |
Jun 02, 2010 | 20.83 | 20.98 | 20.65 | 20.98 | 134,405 | +0.14(+0.67%) |
Jun 01, 2010 | 20.72 | 20.98 | 20.60 | 20.84 | 356,646 | +0.04(+0.17%) |
May 28, 2010 | 20.81 | 21.05 | 20.64 | 20.81 | 205,842 | -0.21(-1.00%) |
May 27, 2010 | 20.81 | 21.04 | 20.72 | 21.02 | 188,114 | +0.40(+1.96%) |
May 26, 2010 | 21.47 | 21.73 | 20.44 | 20.61 | 212,272 | -0.32(-1.55%) |
May 25, 2010 | 20.65 | 20.95 | 20.28 | 20.94 | 214,583 | -0.04(-0.17%) |
May 24, 2010 | 21.19 | 21.19 | 20.87 | 20.97 | 142,140 | +0.09(+0.42%) |
May 21, 2010 | 19.86 | 21.38 | 19.86 | 20.89 | 193,617 | +0.65(+3.21%) |
May 20, 2010 | 21.07 | 21.16 | 19.85 | 20.24 | 569 | -1.24(-5.76%) |
May 19, 2010 | 21.51 | 21.74 | 20.92 | 21.47 | 132,850 | +0.04(+0.20%) |
May 18, 2010 | 21.64 | 21.85 | 21.07 | 21.43 | 147,983 | +0.03(+0.12%) |
May 17, 2010 | 21.42 | 21.98 | 21.11 | 21.40 | 249,786 | -0.15(-0.69%) |
May 14, 2010 | 21.55 | 22.34 | 21.41 | 21.55 | 277,977 | -0.82(-3.65%) |
May 13, 2010 | 21.84 | 22.39 | 21.84 | 22.37 | 197,263 | +0.29(+1.31%) |
May 12, 2010 | 22.10 | 22.13 | 21.84 | 22.08 | 588,399 | +0.25(+1.17%) |
May 11, 2010 | 21.75 | 21.98 | 21.66 | 21.83 | 196,386 | +0.19(+0.89%) |
May 10, 2010 | 21.48 | 21.73 | 21.14 | 21.63 | 325,021 | +0.28(+1.32%) |
May 07, 2010 | 21.07 | 21.65 | 20.63 | 21.35 | 641,825 | +0.05(+0.25%) |
May 06, 2010 | 22.68 | 22.68 | 20.30 | 21.30 | 157 | +0.61(+2.95%) |
May 05, 2010 | 20.76 | 21.01 | 20.54 | 20.69 | 363,238 | -0.17(-0.82%) |
May 04, 2010 | 20.81 | 21.04 | 20.72 | 20.86 | 236,367 | +0.01(+0.04%) |
May 03, 2010 | 21.07 | 21.07 | 20.70 | 20.85 | 234,430 | +0.03(+0.13%) |
Apr 30, 2010 | 21.20 | 21.48 | 20.61 | 20.82 | 381,715 | -0.01(-0.04%) |
Apr 29, 2010 | 21.32 | 21.51 | 20.72 | 20.83 | 613,921 | -0.06(-0.29%) |
Apr 28, 2010 | 21.76 | 21.76 | 20.76 | 20.90 | 1,020,964 | -0.76(-3.53%) |
Apr 27, 2010 | 21.72 | 21.93 | 21.51 | 21.66 | 814,913 | -0.31(-1.40%) |
Apr 26, 2010 | 21.79 | 22.07 | 21.77 | 21.97 | 799,236 | +0.33(+1.54%) |
Apr 23, 2010 | 21.39 | 21.74 | 21.29 | 21.63 | 630,821 | +0.50(+2.37%) |
Apr 22, 2010 | 20.87 | 21.15 | 20.46 | 21.13 | 436,334 | +0.33(+1.60%) |
Apr 21, 2010 | 20.63 | 20.84 | 20.22 | 20.80 | 403,557 | -0.01(-0.04%) |
Apr 20, 2010 | 20.75 | 20.84 | 20.47 | 20.81 | 413,827 | +0.35(+1.72%) |
Apr 19, 2010 | 20.02 | 20.54 | 20.01 | 20.46 | 722,610 | +0.46(+2.28%) |
Apr 16, 2010 | 19.98 | 20.63 | 19.32 | 20.00 | 1,138,739 | -0.01(-0.04%) |
Apr 15, 2010 | 21.82 | 21.95 | 19.82 | 20.01 | 2,137,385 | -1.73(-7.96%) |
Apr 14, 2010 | 22.52 | 22.73 | 21.57 | 21.74 | 1,679,582 | -0.17(-0.76%) |
Apr 13, 2010 | 21.83 | 22.01 | 21.47 | 21.90 | 1,326,851 | +0.47(+2.21%) |
Apr 12, 2010 | 21.15 | 22.37 | 20.72 | 21.43 | 3,918,125 | +0.94(+4.58%) |
Apr 09, 2010 | 19.17 | 20.50 | 19.10 | 20.49 | 3,487,777 | +1.79(+9.58%) |
Apr 08, 2010 | 18.21 | 19.04 | 17.56 | 18.70 | 3,628,910 | +1.13(+6.45%) |
Apr 07, 2010 | 17.44 | 17.65 | 17.38 | 17.57 | 857,596 | +0.18(+1.06%) |
Apr 06, 2010 | 17.46 | 17.78 | 17.36 | 17.38 | 1,024,530 | -0.04(-0.25%) |
Apr 05, 2010 | 17.76 | 18.00 | 17.34 | 17.43 | 2,727,961 | +0.18(+1.02%) |