Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 18.24 | 18.48 | 17.99 | 18.01 | 423,285 | -0.23(-1.26%) |
Jun 29, 2010 | 18.69 | 18.78 | 18.07 | 18.24 | 682,037 | -1.03(-5.34%) |
Jun 25, 2010 | 19.26 | 19.43 | 18.90 | 19.27 | 564,948 | +0.13(+0.67%) |
Jun 24, 2010 | 19.12 | 19.59 | 18.87 | 19.14 | 391,797 | -0.16(-0.81%) |
Jun 23, 2010 | 19.35 | 19.47 | 19.11 | 19.30 | 337,632 | -0.08(-0.43%) |
Jun 22, 2010 | 19.78 | 20.04 | 19.38 | 19.38 | 268,113 | -0.28(-1.40%) |
Jun 21, 2010 | 19.93 | 20.10 | 19.46 | 19.66 | 477,286 | +0.00(+0.00%) |
Jun 18, 2010 | 19.99 | 20.13 | 19.57 | 19.66 | 993,411 | -0.20(-1.02%) |
Jun 17, 2010 | 20.11 | 20.15 | 19.71 | 19.86 | 733,527 | -0.09(-0.46%) |
Jun 16, 2010 | 19.87 | 20.20 | 19.73 | 19.95 | 339,304 | -0.11(-0.55%) |
Jun 15, 2010 | 19.66 | 20.08 | 19.58 | 20.06 | 445,574 | +0.39(+2.01%) |
Jun 14, 2010 | 19.51 | 19.91 | 19.24 | 19.67 | 370,487 | +0.38(+1.95%) |
Jun 11, 2010 | 19.08 | 19.31 | 18.78 | 19.29 | 466,499 | -0.07(-0.38%) |
Jun 10, 2010 | 19.11 | 19.40 | 18.93 | 19.36 | 365,482 | +0.58(+3.08%) |
Jun 09, 2010 | 18.98 | 19.18 | 18.70 | 18.78 | 527,233 | -0.06(-0.29%) |
Jun 08, 2010 | 18.78 | 18.92 | 18.41 | 18.84 | 475,893 | +0.08(+0.44%) |
Jun 07, 2010 | 19.50 | 19.57 | 18.70 | 18.76 | 638,556 | -0.72(-3.68%) |
Jun 04, 2010 | 20.18 | 20.33 | 19.34 | 19.47 | 552,666 | -1.18(-5.74%) |
Jun 03, 2010 | 20.29 | 20.80 | 20.24 | 20.66 | 347,325 | +0.30(+1.49%) |
Jun 02, 2010 | 20.18 | 20.52 | 19.64 | 20.36 | 401,597 | +0.38(+1.89%) |
Jun 01, 2010 | 20.60 | 20.63 | 19.94 | 19.98 | 400,242 | -0.84(-4.04%) |
May 28, 2010 | 20.76 | 21.17 | 20.49 | 20.82 | 443,503 | +0.06(+0.29%) |
May 27, 2010 | 20.21 | 20.79 | 20.19 | 20.76 | 354,482 | +0.76(+3.81%) |
May 26, 2010 | 20.39 | 20.76 | 19.96 | 20.00 | 526,135 | -0.11(-0.55%) |
May 25, 2010 | 19.75 | 20.20 | 19.63 | 20.11 | 434,388 | -0.10(-0.50%) |
May 24, 2010 | 20.16 | 20.52 | 20.02 | 20.21 | 552,051 | -0.02(-0.09%) |
May 21, 2010 | 20.05 | 20.58 | 19.92 | 20.23 | 633,752 | -0.09(-0.45%) |
May 20, 2010 | 20.47 | 21.40 | 20.28 | 20.32 | 700,646 | -1.14(-5.31%) |
May 19, 2010 | 21.60 | 21.78 | 21.19 | 21.46 | 481,885 | -0.26(-1.18%) |
May 18, 2010 | 22.50 | 22.50 | 21.64 | 21.71 | 276,710 | -0.53(-2.39%) |
May 17, 2010 | 22.06 | 22.47 | 21.61 | 22.25 | 557,442 | +0.35(+1.59%) |
May 14, 2010 | 22.19 | 22.21 | 21.56 | 21.90 | 446,259 | -0.55(-2.45%) |
May 13, 2010 | 22.15 | 22.65 | 21.97 | 22.45 | 585,351 | +0.16(+0.70%) |
May 12, 2010 | 21.38 | 22.32 | 21.33 | 22.29 | 426,307 | +0.90(+4.21%) |
May 11, 2010 | 21.41 | 21.79 | 21.16 | 21.39 | 544,777 | -0.34(-1.56%) |
May 10, 2010 | 21.39 | 21.76 | 20.44 | 21.73 | 525,713 | +1.11(+5.39%) |
May 07, 2010 | 21.20 | 21.27 | 20.14 | 20.62 | 755,349 | -0.56(-2.65%) |
May 06, 2010 | 22.05 | 22.26 | 20.44 | 21.18 | 534,546 | -0.94(-4.24%) |
May 05, 2010 | 22.11 | 22.40 | 21.93 | 22.12 | 432,177 | -0.16(-0.70%) |
May 04, 2010 | 22.59 | 22.98 | 22.14 | 22.28 | 952,934 | -0.64(-2.81%) |
May 03, 2010 | 22.39 | 23.09 | 22.14 | 22.92 | 790,691 | +0.52(+2.34%) |
Apr 30, 2010 | 21.46 | 22.51 | 21.46 | 22.39 | 1,064,634 | +0.96(+4.50%) |
Apr 29, 2010 | 20.87 | 21.50 | 20.42 | 21.43 | 652,128 | +0.63(+3.05%) |
Apr 28, 2010 | 20.77 | 21.02 | 20.62 | 20.80 | 423,707 | +0.09(+0.44%) |
Apr 27, 2010 | 21.23 | 21.71 | 20.66 | 20.70 | 609,258 | -0.54(-2.55%) |
Apr 26, 2010 | 20.99 | 21.46 | 20.99 | 21.25 | 352,442 | +0.00(+0.00%) |
Apr 23, 2010 | 20.93 | 21.26 | 20.75 | 21.25 | 298,028 | +0.39(+1.85%) |
Apr 22, 2010 | 20.39 | 20.96 | 20.23 | 20.86 | 452,633 | +0.26(+1.25%) |
Apr 21, 2010 | 20.73 | 20.87 | 20.43 | 20.60 | 386,115 | -0.02(-0.09%) |
Apr 20, 2010 | 20.57 | 20.83 | 20.45 | 20.62 | 405,952 | +0.24(+1.17%) |
Apr 19, 2010 | 20.50 | 20.71 | 20.09 | 20.38 | 403,886 | -0.20(-0.98%) |
Apr 16, 2010 | 20.88 | 20.98 | 20.54 | 20.58 | 437,905 | -0.28(-1.36%) |
Apr 15, 2010 | 20.83 | 21.09 | 20.70 | 20.87 | 319,469 | -0.05(-0.22%) |
Apr 14, 2010 | 20.93 | 21.00 | 20.71 | 20.92 | 467,717 | +0.02(+0.09%) |
Apr 13, 2010 | 20.95 | 21.01 | 20.74 | 20.90 | 396,867 | -0.14(-0.66%) |
Apr 12, 2010 | 21.16 | 21.16 | 20.94 | 21.04 | 480,456 | -0.18(-0.87%) |
Apr 09, 2010 | 21.38 | 21.38 | 21.09 | 21.22 | 643,939 | -0.20(-0.94%) |
Apr 08, 2010 | 21.53 | 21.58 | 21.31 | 21.42 | 292,239 | -0.24(-1.10%) |
Apr 07, 2010 | 21.82 | 21.85 | 21.56 | 21.66 | 418,632 | -0.25(-1.13%) |
Apr 06, 2010 | 21.64 | 22.07 | 21.48 | 21.91 | 491,895 | +0.22(+1.02%) |
Apr 05, 2010 | 21.52 | 21.71 | 21.39 | 21.69 | 331,785 | +0.17(+0.77%) |