Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 22.51 | 22.72 | 22.29 | 22.35 | 94,046 | -0.16(-0.69%) |
Jun 29, 2010 | 22.80 | 22.80 | 22.43 | 22.51 | 97,337 | -0.34(-1.50%) |
Jun 25, 2010 | 22.85 | 22.88 | 22.59 | 22.85 | 175,198 | +0.14(+0.63%) |
Jun 24, 2010 | 22.77 | 23.02 | 22.71 | 22.71 | 116,349 | -0.12(-0.53%) |
Jun 23, 2010 | 23.04 | 23.05 | 22.74 | 22.83 | 490,501 | -0.24(-1.06%) |
Jun 22, 2010 | 23.63 | 23.63 | 23.05 | 23.07 | 175,257 | -0.54(-2.30%) |
Jun 21, 2010 | 24.00 | 24.15 | 23.52 | 23.62 | 140,799 | -0.18(-0.76%) |
Jun 18, 2010 | 23.80 | 23.84 | 23.69 | 23.80 | 310,783 | +0.04(+0.18%) |
Jun 17, 2010 | 23.63 | 23.77 | 23.44 | 23.75 | 538,718 | +0.17(+0.72%) |
Jun 16, 2010 | 23.26 | 23.68 | 23.26 | 23.58 | 172,086 | +0.14(+0.58%) |
Jun 15, 2010 | 23.19 | 23.45 | 23.13 | 23.45 | 122,303 | +0.49(+2.12%) |
Jun 14, 2010 | 23.05 | 23.16 | 22.96 | 22.96 | 124,434 | +0.08(+0.35%) |
Jun 11, 2010 | 22.60 | 22.88 | 22.60 | 22.88 | 181,043 | +0.02(+0.08%) |
Jun 10, 2010 | 22.60 | 22.87 | 22.59 | 22.86 | 137,283 | +0.57(+2.57%) |
Jun 09, 2010 | 22.61 | 22.61 | 22.22 | 22.29 | 127,829 | -0.13(-0.59%) |
Jun 08, 2010 | 22.14 | 22.42 | 22.04 | 22.42 | 189,408 | +0.32(+1.44%) |
Jun 07, 2010 | 22.07 | 22.43 | 22.07 | 22.10 | 443,076 | +0.05(+0.23%) |
Jun 04, 2010 | 22.05 | 22.55 | 21.97 | 22.05 | 257,298 | -0.69(-3.02%) |
Jun 03, 2010 | 22.63 | 22.75 | 22.54 | 22.74 | 160,830 | +0.26(+1.18%) |
Jun 02, 2010 | 22.05 | 22.47 | 22.02 | 22.47 | 116,973 | +0.43(+1.94%) |
Jun 01, 2010 | 22.29 | 22.51 | 22.04 | 22.04 | 587,363 | -0.50(-2.20%) |
May 28, 2010 | 22.54 | 22.76 | 22.48 | 22.54 | 411,143 | +0.01(+0.06%) |
May 27, 2010 | 22.48 | 22.53 | 22.27 | 22.53 | 194,763 | +0.43(+1.97%) |
May 26, 2010 | 22.25 | 22.37 | 22.03 | 22.09 | 412,718 | +0.02(+0.09%) |
May 25, 2010 | 21.66 | 22.07 | 21.49 | 22.07 | 848,588 | -0.13(-0.58%) |
May 24, 2010 | 22.39 | 22.56 | 22.20 | 22.20 | 354,583 | -0.19(-0.85%) |
May 21, 2010 | 21.99 | 22.40 | 21.85 | 22.39 | 557,357 | +0.08(+0.38%) |
May 20, 2010 | 22.49 | 22.70 | 22.31 | 22.31 | 555,962 | -0.78(-3.37%) |
May 19, 2010 | 23.18 | 23.31 | 22.91 | 23.09 | 553,434 | -0.25(-1.06%) |
May 18, 2010 | 23.74 | 23.78 | 23.29 | 23.34 | 523,831 | -0.25(-1.05%) |
May 17, 2010 | 23.63 | 23.67 | 23.21 | 23.58 | 382,705 | +0.05(+0.22%) |
May 14, 2010 | 23.53 | 23.76 | 23.43 | 23.53 | 361,615 | -0.23(-0.98%) |
May 13, 2010 | 23.82 | 24.04 | 23.71 | 23.76 | 204,326 | -0.11(-0.45%) |
May 12, 2010 | 23.66 | 23.90 | 23.55 | 23.87 | 269,356 | +0.26(+1.10%) |
May 11, 2010 | 23.66 | 24.56 | 23.58 | 23.61 | 360,270 | +0.05(+0.20%) |
May 10, 2010 | 23.33 | 23.59 | 23.32 | 23.56 | 613,913 | +0.77(+3.39%) |
May 07, 2010 | 22.81 | 23.15 | 22.49 | 22.79 | 795,246 | +0.90(+4.09%) |
May 06, 2010 | 23.57 | 24.55 | 21.22 | 21.89 | 425,943 | -1.74(-7.37%) |
May 05, 2010 | 23.80 | 23.82 | 23.57 | 23.64 | 302,440 | -0.22(-0.92%) |
May 04, 2010 | 24.11 | 24.11 | 23.75 | 23.85 | 408,025 | -0.42(-1.72%) |
May 03, 2010 | 24.06 | 24.32 | 23.97 | 24.27 | 132,112 | +0.34(+1.43%) |
Apr 30, 2010 | 23.96 | 24.19 | 23.92 | 23.93 | 197,577 | +0.05(+0.20%) |
Apr 29, 2010 | 23.95 | 24.03 | 23.84 | 23.88 | 355,285 | +0.09(+0.38%) |
Apr 28, 2010 | 23.63 | 23.87 | 23.62 | 23.79 | 245,123 | +0.20(+0.83%) |
Apr 27, 2010 | 23.95 | 24.07 | 23.59 | 23.60 | 258,211 | -0.42(-1.73%) |
Apr 26, 2010 | 24.07 | 24.14 | 24.00 | 24.01 | 100,683 | -0.06(-0.25%) |
Apr 23, 2010 | 23.92 | 24.09 | 23.75 | 24.07 | 171,993 | +0.18(+0.74%) |
Apr 22, 2010 | 23.75 | 23.91 | 23.63 | 23.90 | 272,424 | +0.10(+0.44%) |
Apr 21, 2010 | 23.74 | 23.83 | 23.72 | 23.79 | 137,196 | +0.02(+0.07%) |
Apr 20, 2010 | 23.72 | 23.77 | 23.60 | 23.77 | 195,666 | +0.27(+1.15%) |
Apr 19, 2010 | 23.39 | 23.52 | 23.34 | 23.50 | 304,931 | +0.03(+0.11%) |
Apr 16, 2010 | 23.67 | 23.71 | 23.40 | 23.48 | 269,005 | -0.24(-1.03%) |
Apr 15, 2010 | 23.66 | 23.74 | 23.61 | 23.72 | 150,683 | -0.02(-0.07%) |
Apr 14, 2010 | 23.72 | 23.74 | 23.61 | 23.74 | 79,283 | +0.03(+0.11%) |
Apr 13, 2010 | 23.69 | 23.75 | 23.57 | 23.71 | 88,066 | -0.08(-0.35%) |
Apr 12, 2010 | 23.81 | 23.86 | 23.73 | 23.80 | 123,226 | +0.10(+0.43%) |
Apr 09, 2010 | 23.61 | 23.70 | 23.39 | 23.69 | 67,846 | +0.13(+0.55%) |
Apr 08, 2010 | 23.58 | 23.60 | 23.48 | 23.56 | 100,381 | -0.14(-0.58%) |
Apr 07, 2010 | 23.86 | 23.87 | 23.62 | 23.70 | 161,743 | -0.20(-0.85%) |
Apr 06, 2010 | 23.66 | 23.93 | 23.65 | 23.91 | 76,627 | +0.20(+0.84%) |
Apr 05, 2010 | 23.61 | 23.72 | 23.55 | 23.71 | 134,749 | +0.17(+0.71%) |