Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 18.30 | 18.54 | 17.89 | 18.02 | 662,799 | -0.24(-1.31%) |
Jun 29, 2010 | 18.50 | 18.65 | 18.10 | 18.26 | 472,116 | -0.33(-1.78%) |
Jun 25, 2010 | 18.52 | 19.09 | 18.24 | 18.59 | 947,371 | +0.19(+1.03%) |
Jun 24, 2010 | 18.27 | 18.72 | 18.15 | 18.40 | 467,127 | -0.02(-0.11%) |
Jun 23, 2010 | 18.00 | 18.59 | 17.87 | 18.42 | 904,256 | +0.36(+1.99%) |
Jun 22, 2010 | 19.00 | 19.19 | 18.00 | 18.06 | 534,542 | -0.94(-4.95%) |
Jun 21, 2010 | 19.69 | 19.89 | 18.78 | 19.00 | 650,955 | -0.38(-1.96%) |
Jun 18, 2010 | 19.43 | 19.72 | 19.21 | 19.38 | 783,587 | +0.07(+0.36%) |
Jun 17, 2010 | 20.11 | 20.12 | 19.04 | 19.31 | 604,600 | -0.63(-3.16%) |
Jun 16, 2010 | 20.12 | 20.30 | 19.92 | 19.94 | 537,628 | -0.38(-1.87%) |
Jun 15, 2010 | 19.77 | 20.37 | 19.68 | 20.32 | 574,511 | +0.56(+2.83%) |
Jun 14, 2010 | 19.81 | 20.10 | 19.66 | 19.76 | 654,087 | +0.07(+0.36%) |
Jun 11, 2010 | 19.62 | 19.85 | 19.38 | 19.69 | 362,517 | -0.04(-0.20%) |
Jun 10, 2010 | 18.80 | 19.86 | 18.57 | 19.73 | 728,524 | +1.15(+6.19%) |
Jun 09, 2010 | 18.99 | 19.16 | 18.33 | 18.58 | 544,428 | -0.33(-1.75%) |
Jun 08, 2010 | 19.15 | 19.15 | 18.50 | 18.91 | 1,047,956 | -0.10(-0.53%) |
Jun 07, 2010 | 19.05 | 19.33 | 18.68 | 19.01 | 652,252 | -0.01(-0.05%) |
Jun 04, 2010 | 19.71 | 19.89 | 18.98 | 19.02 | 767,897 | -1.09(-5.42%) |
Jun 03, 2010 | 20.49 | 20.61 | 19.67 | 20.11 | 844,238 | -0.46(-2.24%) |
Jun 02, 2010 | 20.30 | 20.59 | 19.90 | 20.57 | 384,656 | +0.48(+2.39%) |
Jun 01, 2010 | 20.87 | 21.00 | 20.08 | 20.09 | 435,778 | -0.91(-4.33%) |
May 28, 2010 | 21.29 | 21.32 | 20.82 | 21.00 | 348,405 | -0.29(-1.36%) |
May 27, 2010 | 20.74 | 21.31 | 20.46 | 21.29 | 477,834 | +0.97(+4.77%) |
May 26, 2010 | 19.91 | 20.56 | 19.81 | 20.32 | 1,030,322 | +0.53(+2.68%) |
May 25, 2010 | 19.11 | 19.94 | 18.82 | 19.79 | 778,185 | +0.39(+2.01%) |
May 24, 2010 | 19.13 | 19.62 | 19.10 | 19.40 | 341,452 | +0.00(+0.00%) |
May 21, 2010 | 18.98 | 19.74 | 18.66 | 19.40 | 595,920 | +0.16(+0.86%) |
May 20, 2010 | 18.99 | 20.54 | 18.93 | 19.23 | 1,076,335 | -1.59(-7.61%) |
May 19, 2010 | 21.45 | 21.87 | 20.68 | 20.82 | 410,045 | -0.63(-2.94%) |
May 18, 2010 | 22.14 | 22.21 | 21.28 | 21.45 | 775,448 | -0.47(-2.14%) |
May 17, 2010 | 21.82 | 22.01 | 21.14 | 21.92 | 303,853 | +0.18(+0.83%) |
May 14, 2010 | 22.17 | 22.17 | 21.46 | 21.74 | 383,668 | -0.57(-2.55%) |
May 13, 2010 | 22.50 | 22.87 | 22.21 | 22.31 | 367,403 | -0.32(-1.41%) |
May 12, 2010 | 21.76 | 22.75 | 21.70 | 22.63 | 396,491 | +0.92(+4.24%) |
May 11, 2010 | 21.38 | 22.08 | 21.02 | 21.71 | 564,719 | +0.35(+1.64%) |
May 10, 2010 | 21.71 | 22.18 | 21.10 | 21.36 | 475,033 | +1.44(+7.23%) |
May 07, 2010 | 19.70 | 20.16 | 18.91 | 19.92 | 1,279,434 | -0.01(-0.05%) |
May 06, 2010 | 21.33 | 21.62 | 19.07 | 19.93 | 1,664,831 | -1.47(-6.87%) |
May 05, 2010 | 21.59 | 21.95 | 21.35 | 21.40 | 617,200 | -0.57(-2.59%) |
May 04, 2010 | 22.38 | 22.38 | 21.69 | 21.97 | 679,569 | -0.52(-2.31%) |
May 03, 2010 | 22.26 | 22.64 | 22.07 | 22.49 | 812,566 | +0.29(+1.31%) |
Apr 30, 2010 | 22.87 | 23.11 | 22.20 | 22.20 | 432,125 | -0.61(-2.67%) |
Apr 29, 2010 | 22.15 | 23.10 | 22.13 | 22.81 | 572,060 | +0.70(+3.17%) |
Apr 28, 2010 | 21.80 | 22.23 | 21.67 | 22.11 | 564,603 | +0.55(+2.55%) |
Apr 27, 2010 | 21.78 | 22.24 | 21.49 | 21.56 | 642,110 | -0.27(-1.24%) |
Apr 26, 2010 | 21.49 | 22.11 | 21.46 | 21.83 | 368,443 | +0.37(+1.72%) |
Apr 23, 2010 | 21.32 | 21.77 | 21.15 | 21.46 | 266,533 | +0.14(+0.66%) |
Apr 22, 2010 | 20.65 | 21.43 | 20.45 | 21.32 | 371,177 | +0.57(+2.75%) |
Apr 21, 2010 | 20.65 | 20.86 | 20.47 | 20.75 | 413,245 | +0.06(+0.29%) |
Apr 20, 2010 | 20.50 | 20.98 | 20.41 | 20.69 | 423,771 | +0.21(+1.03%) |
Apr 19, 2010 | 20.43 | 20.54 | 20.18 | 20.48 | 678,011 | +0.03(+0.15%) |
Apr 16, 2010 | 20.69 | 20.72 | 20.11 | 20.45 | 420,313 | -0.23(-1.11%) |
Apr 15, 2010 | 20.78 | 20.81 | 20.35 | 20.68 | 618,494 | -0.21(-1.01%) |
Apr 14, 2010 | 20.09 | 20.91 | 19.98 | 20.89 | 1,033,485 | +0.95(+4.76%) |
Apr 13, 2010 | 19.65 | 20.01 | 19.57 | 19.94 | 744,245 | +0.19(+0.96%) |
Apr 12, 2010 | 19.72 | 19.89 | 19.52 | 19.75 | 204,442 | +0.07(+0.36%) |
Apr 09, 2010 | 19.57 | 19.76 | 19.41 | 19.68 | 159,983 | +0.07(+0.36%) |
Apr 08, 2010 | 19.68 | 19.77 | 19.37 | 19.61 | 172,953 | -0.08(-0.41%) |
Apr 07, 2010 | 19.89 | 20.03 | 19.52 | 19.69 | 296,589 | -0.28(-1.40%) |
Apr 06, 2010 | 19.94 | 20.05 | 19.83 | 19.97 | 263,728 | -0.06(-0.30%) |
Apr 05, 2010 | 19.45 | 20.24 | 19.45 | 20.03 | 485,598 | +0.58(+2.98%) |