Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 19.00 | 19.00 | 18.55 | 18.76 | 204,694 | -0.27(-1.43%) |
Jun 29, 2010 | 19.17 | 19.36 | 18.78 | 19.03 | 271,770 | -0.79(-3.97%) |
Jun 25, 2010 | 19.82 | 20.13 | 18.80 | 19.82 | 3,743,441 | +0.51(+2.63%) |
Jun 24, 2010 | 19.42 | 19.61 | 19.25 | 19.31 | 236,831 | -0.11(-0.59%) |
Jun 23, 2010 | 19.09 | 19.56 | 18.92 | 19.42 | 414,967 | +0.35(+1.83%) |
Jun 22, 2010 | 18.94 | 19.18 | 18.93 | 19.07 | 625,409 | +0.27(+1.44%) |
Jun 21, 2010 | 18.77 | 19.14 | 18.55 | 18.80 | 415,702 | +0.09(+0.47%) |
Jun 18, 2010 | 18.72 | 18.98 | 18.55 | 18.72 | 266,888 | -0.01(-0.05%) |
Jun 17, 2010 | 19.00 | 19.00 | 18.63 | 18.72 | 213,965 | -0.14(-0.74%) |
Jun 16, 2010 | 18.93 | 18.99 | 18.79 | 18.86 | 196,387 | -0.03(-0.14%) |
Jun 15, 2010 | 18.81 | 19.02 | 18.71 | 18.89 | 467,328 | +0.06(+0.33%) |
Jun 14, 2010 | 18.81 | 19.14 | 18.65 | 18.83 | 384,964 | +0.09(+0.47%) |
Jun 11, 2010 | 18.64 | 18.80 | 18.58 | 18.74 | 237,841 | -0.02(-0.09%) |
Jun 10, 2010 | 18.65 | 18.77 | 18.42 | 18.76 | 375,889 | +0.32(+1.76%) |
Jun 09, 2010 | 18.53 | 18.88 | 18.18 | 18.44 | 475,524 | +0.08(+0.43%) |
Jun 08, 2010 | 18.89 | 19.37 | 17.91 | 18.36 | 629,248 | -0.62(-3.27%) |
Jun 07, 2010 | 20.06 | 20.06 | 18.72 | 18.98 | 271,712 | -0.95(-4.74%) |
Jun 04, 2010 | 19.92 | 20.71 | 19.44 | 19.92 | 322,102 | -0.73(-3.56%) |
Jun 03, 2010 | 20.83 | 20.83 | 20.39 | 20.66 | 150,145 | -0.25(-1.21%) |
Jun 02, 2010 | 20.76 | 20.91 | 20.58 | 20.91 | 134,860 | +0.14(+0.67%) |
Jun 01, 2010 | 20.65 | 20.91 | 20.53 | 20.77 | 357,854 | +0.03(+0.17%) |
May 28, 2010 | 20.74 | 20.98 | 20.57 | 20.74 | 206,539 | -0.21(-1.00%) |
May 27, 2010 | 20.74 | 20.96 | 20.65 | 20.95 | 188,751 | +0.40(+1.96%) |
May 26, 2010 | 21.39 | 21.66 | 20.37 | 20.54 | 212,991 | -0.32(-1.55%) |
May 25, 2010 | 20.58 | 20.88 | 20.21 | 20.87 | 215,310 | -0.04(-0.17%) |
May 24, 2010 | 21.12 | 21.12 | 20.80 | 20.90 | 142,621 | +0.09(+0.42%) |
May 21, 2010 | 19.79 | 21.31 | 19.79 | 20.82 | 194,273 | +0.65(+3.21%) |
May 20, 2010 | 21.00 | 21.09 | 19.78 | 20.17 | 571 | -1.23(-5.76%) |
May 19, 2010 | 21.44 | 21.66 | 20.85 | 21.40 | 133,300 | +0.04(+0.20%) |
May 18, 2010 | 21.57 | 21.78 | 21.00 | 21.36 | 148,484 | +0.03(+0.12%) |
May 17, 2010 | 21.35 | 21.90 | 21.04 | 21.33 | 250,631 | -0.15(-0.69%) |
May 14, 2010 | 21.48 | 22.26 | 21.34 | 21.48 | 278,919 | -0.81(-3.65%) |
May 13, 2010 | 21.77 | 22.31 | 21.77 | 22.29 | 197,931 | +0.29(+1.31%) |
May 12, 2010 | 22.02 | 22.06 | 21.77 | 22.01 | 590,391 | +0.25(+1.17%) |
May 11, 2010 | 21.67 | 21.90 | 21.59 | 21.75 | 197,051 | +0.19(+0.89%) |
May 10, 2010 | 21.41 | 21.66 | 21.07 | 21.56 | 326,122 | +0.28(+1.32%) |
May 07, 2010 | 21.00 | 21.58 | 20.56 | 21.28 | 643,998 | +0.05(+0.25%) |
May 06, 2010 | 22.60 | 22.60 | 20.23 | 21.23 | 157 | +0.61(+2.95%) |
May 05, 2010 | 20.69 | 20.94 | 20.47 | 20.62 | 364,468 | -0.17(-0.82%) |
May 04, 2010 | 20.74 | 20.96 | 20.65 | 20.79 | 237,167 | +0.01(+0.04%) |
May 03, 2010 | 21.00 | 21.00 | 20.63 | 20.78 | 235,224 | +0.03(+0.13%) |
Apr 30, 2010 | 21.13 | 21.41 | 20.54 | 20.75 | 383,007 | -0.01(-0.04%) |
Apr 29, 2010 | 21.24 | 21.44 | 20.65 | 20.76 | 616,000 | -0.06(-0.29%) |
Apr 28, 2010 | 21.68 | 21.68 | 20.69 | 20.82 | 1,024,421 | -0.76(-3.53%) |
Apr 27, 2010 | 21.65 | 21.86 | 21.44 | 21.59 | 817,672 | -0.31(-1.40%) |
Apr 26, 2010 | 21.72 | 22.00 | 21.70 | 21.89 | 801,942 | +0.33(+1.54%) |
Apr 23, 2010 | 21.31 | 21.66 | 21.22 | 21.56 | 632,957 | +0.50(+2.37%) |
Apr 22, 2010 | 20.80 | 21.08 | 20.40 | 21.06 | 437,812 | +0.33(+1.60%) |
Apr 21, 2010 | 20.56 | 20.77 | 20.15 | 20.73 | 404,923 | -0.01(-0.04%) |
Apr 20, 2010 | 20.68 | 20.77 | 20.40 | 20.74 | 415,228 | +0.35(+1.72%) |
Apr 19, 2010 | 19.95 | 20.47 | 19.94 | 20.39 | 725,057 | +0.45(+2.28%) |
Apr 16, 2010 | 19.91 | 20.56 | 19.26 | 19.93 | 1,142,594 | -0.01(-0.04%) |
Apr 15, 2010 | 21.74 | 21.87 | 19.76 | 19.94 | 2,144,622 | -1.72(-7.96%) |
Apr 14, 2010 | 22.44 | 22.65 | 21.50 | 21.66 | 1,685,269 | -0.17(-0.76%) |
Apr 13, 2010 | 21.76 | 21.94 | 21.39 | 21.83 | 1,331,344 | +0.47(+2.21%) |
Apr 12, 2010 | 21.08 | 22.29 | 20.65 | 21.36 | 3,931,391 | +0.94(+4.58%) |
Apr 09, 2010 | 19.11 | 20.43 | 19.03 | 20.42 | 3,499,586 | +1.78(+9.58%) |
Apr 08, 2010 | 18.15 | 18.98 | 17.50 | 18.64 | 3,641,196 | +1.13(+6.45%) |
Apr 07, 2010 | 17.39 | 17.59 | 17.32 | 17.51 | 860,500 | +0.18(+1.06%) |
Apr 06, 2010 | 17.40 | 17.72 | 17.30 | 17.32 | 1,027,999 | -0.04(-0.25%) |
Apr 05, 2010 | 17.70 | 17.94 | 17.28 | 17.37 | 2,737,198 | +0.18(+1.02%) |