Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 22.35 | 22.58 | 21.95 | 22.02 | 169 | -0.52(-2.33%) |
Jun 29, 2010 | 22.69 | 22.90 | 22.43 | 22.54 | 538,355 | -0.92(-3.94%) |
Jun 25, 2010 | 23.46 | 23.61 | 23.02 | 23.46 | 532,483 | +0.55(+2.40%) |
Jun 24, 2010 | 23.26 | 23.37 | 22.87 | 22.91 | 643,590 | -0.84(-3.55%) |
Jun 23, 2010 | 23.66 | 23.84 | 23.31 | 23.76 | 553,905 | +0.22(+0.95%) |
Jun 22, 2010 | 23.88 | 24.15 | 23.48 | 23.53 | 371,200 | -0.67(-2.78%) |
Jun 21, 2010 | 24.44 | 24.71 | 23.99 | 24.21 | 715,776 | +0.51(+2.16%) |
Jun 18, 2010 | 23.69 | 23.74 | 23.46 | 23.69 | 625,690 | -0.16(-0.68%) |
Jun 17, 2010 | 24.33 | 24.34 | 23.56 | 23.86 | 696,152 | +0.25(+1.06%) |
Jun 16, 2010 | 23.54 | 23.83 | 23.40 | 23.61 | 695,414 | -0.20(-0.84%) |
Jun 15, 2010 | 23.24 | 23.84 | 23.24 | 23.81 | 472,691 | +0.86(+3.73%) |
Jun 14, 2010 | 23.06 | 23.51 | 22.83 | 22.95 | 495,389 | +0.35(+1.55%) |
Jun 11, 2010 | 22.00 | 22.65 | 22.00 | 22.60 | 531,009 | -0.13(-0.58%) |
Jun 10, 2010 | 22.36 | 22.74 | 22.36 | 22.73 | 541,038 | +0.88(+4.03%) |
Jun 09, 2010 | 22.07 | 22.52 | 21.72 | 21.85 | 443,799 | -0.14(-0.65%) |
Jun 08, 2010 | 21.72 | 22.05 | 21.52 | 22.00 | 421,423 | +0.44(+2.03%) |
Jun 07, 2010 | 21.76 | 22.00 | 21.52 | 21.56 | 698,911 | +0.04(+0.17%) |
Jun 04, 2010 | 21.52 | 22.39 | 21.40 | 21.52 | 878,491 | -1.65(-7.14%) |
Jun 03, 2010 | 22.97 | 23.25 | 22.60 | 23.18 | 634,292 | +0.14(+0.60%) |
Jun 02, 2010 | 22.41 | 23.04 | 22.27 | 23.04 | 620,442 | +1.18(+5.40%) |
Jun 01, 2010 | 22.21 | 22.68 | 21.85 | 21.86 | 607,457 | -0.61(-2.72%) |
May 28, 2010 | 22.47 | 22.74 | 22.21 | 22.47 | 893,450 | -0.46(-1.99%) |
May 27, 2010 | 22.41 | 22.95 | 22.25 | 22.93 | 1,026,538 | +1.29(+5.97%) |
May 26, 2010 | 21.87 | 22.30 | 21.58 | 21.63 | 1,518,975 | -0.06(-0.29%) |
May 25, 2010 | 20.85 | 21.73 | 20.82 | 21.70 | 845,170 | +0.02(+0.09%) |
May 24, 2010 | 21.95 | 22.07 | 21.65 | 21.68 | 474,099 | -0.32(-1.45%) |
May 21, 2010 | 21.07 | 22.04 | 21.04 | 22.00 | 962,361 | +0.64(+3.01%) |
May 20, 2010 | 21.27 | 21.88 | 21.15 | 21.35 | 1,002,422 | -1.19(-5.29%) |
May 19, 2010 | 22.33 | 22.66 | 22.02 | 22.55 | 643,032 | -0.35(-1.53%) |
May 18, 2010 | 23.49 | 23.62 | 22.73 | 22.90 | 533,840 | -0.34(-1.48%) |
May 17, 2010 | 23.26 | 23.38 | 22.63 | 23.24 | 686,500 | +0.19(+0.84%) |
May 14, 2010 | 23.05 | 23.49 | 22.78 | 23.05 | 470,482 | -0.54(-2.28%) |
May 13, 2010 | 23.83 | 23.91 | 23.49 | 23.58 | 353,159 | -0.29(-1.20%) |
May 12, 2010 | 23.81 | 23.97 | 23.67 | 23.87 | 346,645 | +0.46(+1.97%) |
May 11, 2010 | 23.59 | 23.68 | 23.34 | 23.41 | 442,575 | -0.47(-1.96%) |
May 10, 2010 | 23.68 | 23.91 | 23.64 | 23.88 | 596,468 | +1.49(+6.66%) |
May 07, 2010 | 22.69 | 23.04 | 22.10 | 22.38 | 1,384,584 | -0.22(-0.99%) |
May 06, 2010 | 23.33 | 23.76 | 21.93 | 22.61 | 1,157,921 | -1.00(-4.23%) |
May 05, 2010 | 23.68 | 23.95 | 23.29 | 23.61 | 629,466 | -0.75(-3.08%) |
May 04, 2010 | 24.74 | 24.81 | 24.24 | 24.36 | 664,953 | -1.24(-4.83%) |
May 03, 2010 | 25.23 | 25.72 | 25.23 | 25.59 | 327,034 | +0.22(+0.86%) |
Apr 30, 2010 | 25.45 | 25.60 | 25.21 | 25.37 | 324,814 | +0.12(+0.49%) |
Apr 29, 2010 | 25.47 | 25.65 | 25.19 | 25.25 | 264,445 | +0.09(+0.35%) |
Apr 28, 2010 | 25.23 | 25.40 | 24.91 | 25.16 | 552,836 | +0.14(+0.57%) |
Apr 27, 2010 | 25.48 | 25.65 | 24.80 | 25.02 | 514,567 | -0.86(-3.33%) |
Apr 26, 2010 | 25.92 | 26.05 | 25.82 | 25.88 | 314,312 | +0.41(+1.59%) |
Apr 23, 2010 | 24.80 | 25.47 | 24.77 | 25.47 | 499,048 | +0.17(+0.67%) |
Apr 22, 2010 | 24.92 | 25.32 | 24.71 | 25.30 | 771,528 | +0.10(+0.40%) |
Apr 21, 2010 | 25.14 | 25.29 | 24.91 | 25.20 | 257,955 | +0.09(+0.37%) |
Apr 20, 2010 | 25.22 | 25.28 | 24.98 | 25.11 | 481,642 | +0.16(+0.63%) |
Apr 19, 2010 | 24.67 | 25.02 | 24.39 | 24.96 | 703,757 | -0.34(-1.33%) |
Apr 16, 2010 | 25.59 | 25.72 | 25.00 | 25.29 | 630,698 | -0.97(-3.68%) |
Apr 15, 2010 | 26.05 | 26.35 | 25.97 | 26.26 | 204,303 | -0.09(-0.33%) |
Apr 14, 2010 | 26.22 | 26.43 | 26.05 | 26.35 | 214,904 | +0.38(+1.47%) |
Apr 13, 2010 | 26.03 | 26.09 | 25.65 | 25.97 | 564,118 | -0.44(-1.65%) |
Apr 12, 2010 | 26.52 | 26.59 | 26.33 | 26.40 | 310,552 | -0.16(-0.59%) |
Apr 09, 2010 | 26.56 | 26.82 | 26.53 | 26.56 | 386,328 | -0.62(-2.27%) |
Apr 08, 2010 | 26.64 | 27.26 | 26.55 | 27.18 | 605,291 | +0.48(+1.80%) |
Apr 07, 2010 | 26.59 | 26.90 | 26.58 | 26.70 | 585,778 | +0.15(+0.55%) |
Apr 06, 2010 | 26.48 | 26.72 | 26.48 | 26.55 | 363,012 | +0.06(+0.23%) |
Apr 05, 2010 | 26.36 | 26.70 | 26.22 | 26.49 | 261,872 | +0.23(+0.87%) |