Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 20.33 | 20.60 | 20.12 | 20.47 | 86,744 | +0.17(+0.86%) |
Jun 29, 2010 | 20.55 | 20.58 | 19.90 | 20.29 | 53,862 | -1.17(-5.44%) |
Jun 25, 2010 | 21.46 | 21.79 | 21.09 | 21.46 | 91,875 | +0.22(+1.05%) |
Jun 24, 2010 | 21.33 | 21.49 | 21.06 | 21.24 | 185,683 | -0.38(-1.74%) |
Jun 23, 2010 | 22.33 | 22.33 | 21.61 | 21.61 | 313,248 | -0.51(-2.29%) |
Jun 22, 2010 | 22.29 | 22.29 | 21.83 | 22.12 | 98,267 | +0.04(+0.19%) |
Jun 21, 2010 | 21.90 | 22.42 | 21.42 | 22.08 | 42,066 | +0.65(+3.02%) |
Jun 18, 2010 | 21.43 | 21.71 | 21.15 | 21.43 | 88,086 | +0.31(+1.45%) |
Jun 17, 2010 | 21.54 | 21.59 | 21.05 | 21.13 | 23,602 | -0.15(-0.69%) |
Jun 16, 2010 | 20.85 | 21.44 | 20.77 | 21.27 | 112,105 | +0.35(+1.69%) |
Jun 15, 2010 | 20.08 | 21.17 | 19.92 | 20.92 | 135,686 | +0.76(+3.76%) |
Jun 14, 2010 | 20.30 | 20.40 | 20.05 | 20.16 | 72,841 | +0.17(+0.87%) |
Jun 11, 2010 | 19.78 | 20.16 | 19.78 | 19.99 | 56,036 | +0.20(+0.99%) |
Jun 10, 2010 | 20.29 | 20.29 | 19.47 | 19.79 | 79,596 | +0.18(+0.93%) |
Jun 09, 2010 | 19.93 | 20.16 | 19.55 | 19.61 | 94,953 | -0.05(-0.27%) |
Jun 08, 2010 | 19.93 | 19.93 | 19.52 | 19.66 | 133,052 | +0.01(+0.07%) |
Jun 07, 2010 | 19.51 | 19.97 | 19.49 | 19.65 | 99,267 | +0.03(+0.17%) |
Jun 04, 2010 | 19.62 | 19.72 | 19.37 | 19.62 | 141,933 | -0.07(-0.34%) |
Jun 03, 2010 | 19.35 | 19.72 | 19.20 | 19.68 | 48,548 | +0.53(+2.78%) |
Jun 02, 2010 | 18.85 | 19.25 | 18.81 | 19.15 | 52,194 | +0.28(+1.50%) |
Jun 01, 2010 | 18.50 | 19.22 | 18.12 | 18.87 | 148,522 | +0.51(+2.75%) |
May 28, 2010 | 18.36 | 18.56 | 18.01 | 18.36 | 79,556 | +0.18(+1.00%) |
May 27, 2010 | 16.71 | 18.36 | 16.71 | 18.18 | 154,419 | +1.57(+9.45%) |
May 26, 2010 | 16.83 | 16.95 | 16.56 | 16.61 | 497,890 | -0.26(-1.56%) |
May 25, 2010 | 17.24 | 17.41 | 16.71 | 16.87 | 226,765 | -1.04(-5.83%) |
May 24, 2010 | 18.01 | 18.53 | 17.78 | 17.92 | 46,639 | -0.28(-1.52%) |
May 21, 2010 | 17.87 | 18.50 | 17.82 | 18.19 | 50,498 | -0.09(-0.52%) |
May 20, 2010 | 18.12 | 18.58 | 18.09 | 18.29 | 135,985 | -0.46(-2.48%) |
May 19, 2010 | 18.61 | 18.81 | 18.14 | 18.75 | 44,385 | +0.05(+0.29%) |
May 18, 2010 | 18.38 | 18.93 | 18.33 | 18.70 | 149,669 | +0.47(+2.59%) |
May 17, 2010 | 18.06 | 18.63 | 17.60 | 18.23 | 105,071 | +0.17(+0.93%) |
May 14, 2010 | 18.06 | 19.03 | 17.88 | 18.06 | 173,152 | -0.81(-4.29%) |
May 13, 2010 | 18.89 | 19.16 | 18.47 | 18.87 | 49,392 | -0.07(-0.36%) |
May 12, 2010 | 18.71 | 19.13 | 18.71 | 18.94 | 70,793 | +0.30(+1.59%) |
May 11, 2010 | 18.56 | 18.82 | 18.52 | 18.64 | 44,029 | -0.09(-0.50%) |
May 10, 2010 | 18.53 | 19.03 | 18.49 | 18.73 | 211,457 | +1.66(+9.75%) |
May 07, 2010 | 17.23 | 17.23 | 16.68 | 17.07 | 126,661 | -0.08(-0.47%) |
May 06, 2010 | 17.88 | 17.96 | 15.16 | 17.15 | 87,600 | -0.72(-4.03%) |
May 05, 2010 | 18.17 | 18.65 | 17.83 | 17.87 | 86,775 | -0.86(-4.60%) |
May 04, 2010 | 19.31 | 19.31 | 18.64 | 18.73 | 48,702 | -0.48(-2.49%) |
May 03, 2010 | 18.76 | 19.41 | 18.76 | 19.21 | 39,887 | +0.34(+1.82%) |
Apr 30, 2010 | 19.12 | 19.12 | 18.75 | 18.87 | 82,974 | -0.38(-1.96%) |
Apr 29, 2010 | 19.18 | 19.31 | 18.98 | 19.25 | 50,999 | +0.30(+1.56%) |
Apr 28, 2010 | 19.32 | 19.40 | 18.73 | 18.95 | 92,754 | -0.39(-2.02%) |
Apr 27, 2010 | 19.99 | 20.05 | 19.29 | 19.34 | 91,886 | -0.71(-3.56%) |
Apr 26, 2010 | 20.57 | 20.63 | 20.04 | 20.05 | 52,250 | -0.42(-2.07%) |
Apr 23, 2010 | 20.62 | 20.62 | 20.36 | 20.48 | 13,290 | -0.02(-0.10%) |
Apr 22, 2010 | 20.15 | 20.62 | 19.84 | 20.50 | 89,557 | +0.29(+1.43%) |
Apr 21, 2010 | 20.24 | 20.36 | 20.12 | 20.21 | 99,850 | -0.05(-0.23%) |
Apr 20, 2010 | 20.84 | 21.11 | 20.21 | 20.26 | 45,032 | -0.47(-2.28%) |
Apr 19, 2010 | 20.34 | 20.73 | 20.16 | 20.73 | 69,723 | +0.18(+0.85%) |
Apr 16, 2010 | 21.11 | 21.11 | 20.32 | 20.55 | 63,790 | -0.49(-2.34%) |
Apr 15, 2010 | 21.04 | 21.40 | 21.01 | 21.04 | 41,276 | -0.27(-1.26%) |
Apr 14, 2010 | 21.56 | 21.62 | 21.23 | 21.31 | 28,695 | -0.03(-0.16%) |
Apr 13, 2010 | 21.25 | 21.46 | 21.06 | 21.35 | 43,413 | -0.08(-0.38%) |
Apr 12, 2010 | 21.62 | 21.80 | 21.17 | 21.43 | 82,369 | +0.07(+0.32%) |
Apr 09, 2010 | 20.93 | 21.40 | 20.72 | 21.36 | 43,664 | +0.47(+2.26%) |
Apr 08, 2010 | 20.89 | 20.92 | 20.42 | 20.89 | 52,371 | -0.18(-0.83%) |
Apr 07, 2010 | 21.18 | 21.30 | 20.98 | 21.06 | 81,870 | -0.25(-1.17%) |
Apr 06, 2010 | 21.23 | 21.55 | 21.12 | 21.31 | 50,817 | +0.26(+1.22%) |
Apr 05, 2010 | 20.17 | 21.07 | 20.09 | 21.06 | 80,088 | +0.88(+4.34%) |