Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 21.84 | 22.03 | 21.64 | 21.64 | 8,144 | -0.20(-0.90%) |
Jun 29, 2010 | 22.19 | 22.19 | 21.73 | 21.83 | 12,322 | -0.77(-3.41%) |
Jun 25, 2010 | 22.60 | 22.61 | 22.41 | 22.60 | 2,661 | +0.02(+0.10%) |
Jun 24, 2010 | 22.79 | 22.81 | 22.58 | 22.58 | 20,472 | -0.38(-1.63%) |
Jun 23, 2010 | 22.94 | 22.99 | 22.83 | 22.96 | 11,241 | -0.01(-0.05%) |
Jun 22, 2010 | 23.35 | 23.37 | 22.94 | 22.97 | 4,507 | -0.34(-1.45%) |
Jun 21, 2010 | 23.70 | 23.70 | 23.30 | 23.30 | 9,011 | -0.07(-0.31%) |
Jun 18, 2010 | 23.38 | 23.38 | 23.32 | 23.38 | 1,830 | +0.06(+0.27%) |
Jun 17, 2010 | 23.44 | 23.44 | 23.23 | 23.32 | 6,517 | +0.02(+0.10%) |
Jun 16, 2010 | 23.24 | 23.38 | 23.19 | 23.29 | 4,167 | -0.05(-0.20%) |
Jun 15, 2010 | 23.00 | 23.34 | 23.00 | 23.34 | 5,288 | +0.40(+1.75%) |
Jun 14, 2010 | 23.04 | 23.04 | 22.87 | 22.94 | 2,489 | +0.17(+0.75%) |
Jun 11, 2010 | 22.46 | 22.77 | 22.46 | 22.77 | 23,743 | +0.14(+0.62%) |
Jun 10, 2010 | 22.50 | 22.63 | 22.37 | 22.63 | 1,798 | +0.68(+3.08%) |
Jun 09, 2010 | 22.11 | 22.33 | 21.95 | 21.95 | 11,984 | -0.05(-0.23%) |
Jun 08, 2010 | 21.91 | 22.05 | 21.75 | 22.00 | 19,732 | +0.15(+0.67%) |
Jun 07, 2010 | 22.19 | 22.24 | 21.85 | 21.85 | 33,754 | -0.26(-1.16%) |
Jun 04, 2010 | 22.11 | 22.63 | 22.11 | 22.11 | 10,149 | -0.71(-3.10%) |
Jun 03, 2010 | 22.89 | 22.91 | 22.82 | 22.82 | 954 | -0.10(-0.42%) |
Jun 02, 2010 | 22.49 | 22.91 | 22.43 | 22.91 | 6,125 | +0.30(+1.34%) |
Jun 01, 2010 | 22.50 | 22.83 | 22.50 | 22.61 | 3,680 | -0.14(-0.62%) |
May 28, 2010 | 22.75 | 22.97 | 22.75 | 22.75 | 7,889 | -0.27(-1.18%) |
May 27, 2010 | 22.66 | 23.02 | 22.64 | 23.02 | 24,850 | +0.89(+4.02%) |
May 26, 2010 | 22.36 | 22.56 | 22.13 | 22.13 | 4,726 | +0.12(+0.55%) |
May 25, 2010 | 21.81 | 22.01 | 21.61 | 22.01 | 24,601 | -0.25(-1.13%) |
May 24, 2010 | 22.50 | 22.61 | 22.26 | 22.26 | 19,703 | -0.27(-1.20%) |
May 21, 2010 | 21.88 | 22.64 | 21.87 | 22.53 | 36,131 | +0.30(+1.36%) |
May 20, 2010 | 22.26 | 22.65 | 22.20 | 22.23 | 24,270 | -0.85(-3.69%) |
May 19, 2010 | 23.03 | 23.08 | 22.74 | 23.08 | 18,496 | -0.02(-0.10%) |
May 18, 2010 | 23.79 | 23.79 | 23.11 | 23.11 | 31,166 | -0.43(-1.84%) |
May 17, 2010 | 23.66 | 23.66 | 23.19 | 23.54 | 44,757 | -0.01(-0.03%) |
May 14, 2010 | 23.55 | 23.68 | 23.34 | 23.55 | 108,091 | -0.48(-2.00%) |
May 13, 2010 | 24.25 | 24.73 | 24.03 | 24.03 | 29,787 | -0.22(-0.89%) |
May 12, 2010 | 24.07 | 24.27 | 24.07 | 24.25 | 7,093 | +0.30(+1.26%) |
May 11, 2010 | 24.05 | 24.11 | 23.92 | 23.94 | 17,970 | +0.11(+0.45%) |
May 10, 2010 | 23.96 | 23.97 | 23.77 | 23.83 | 30,786 | +1.00(+4.37%) |
May 07, 2010 | 23.20 | 23.34 | 22.64 | 22.84 | 58,679 | +1.16(+5.36%) |
May 06, 2010 | 23.80 | 35.37 | 0.1161 | 21.68 | 129,714 | -2.30(-9.59%) |
May 05, 2010 | 24.04 | 24.17 | 23.93 | 23.97 | 17,930 | -0.27(-1.11%) |
May 04, 2010 | 24.42 | 24.49 | 24.16 | 24.24 | 22,470 | -0.65(-2.61%) |
May 03, 2010 | 24.79 | 24.99 | 24.77 | 24.89 | 26,275 | +0.08(+0.34%) |
Apr 30, 2010 | 25.12 | 25.12 | 24.76 | 24.81 | 4,543 | -0.26(-1.06%) |
Apr 29, 2010 | 24.93 | 25.07 | 24.91 | 25.07 | 11,214 | +0.34(+1.38%) |
Apr 28, 2010 | 24.81 | 24.81 | 24.50 | 24.73 | 12,717 | +0.11(+0.44%) |
Apr 27, 2010 | 25.12 | 25.24 | 24.62 | 24.62 | 67,022 | -0.67(-2.66%) |
Apr 26, 2010 | 25.34 | 25.62 | 25.27 | 25.30 | 38,099 | -0.01(-0.03%) |
Apr 23, 2010 | 25.17 | 25.31 | 25.12 | 25.31 | 7,241 | +0.12(+0.46%) |
Apr 22, 2010 | 24.83 | 25.19 | 24.83 | 25.19 | 11,380 | +0.07(+0.28%) |
Apr 21, 2010 | 25.19 | 25.34 | 25.03 | 25.12 | 6,997 | -0.01(-0.03%) |
Apr 20, 2010 | 25.06 | 25.13 | 24.98 | 25.13 | 14,619 | +0.29(+1.15%) |
Apr 19, 2010 | 24.79 | 24.88 | 24.61 | 24.84 | 9,396 | -0.08(-0.31%) |
Apr 16, 2010 | 25.24 | 25.24 | 24.86 | 24.92 | 28,449 | -0.41(-1.62%) |
Apr 15, 2010 | 25.27 | 25.37 | 25.22 | 25.33 | 23,908 | +0.00(+0.00%) |
Apr 14, 2010 | 25.10 | 25.34 | 25.10 | 25.33 | 36,388 | +0.30(+1.21%) |
Apr 13, 2010 | 24.98 | 25.59 | 24.84 | 25.03 | 21,462 | +0.04(+0.15%) |
Apr 12, 2010 | 25.00 | 25.03 | 24.96 | 24.99 | 16,520 | +0.02(+0.09%) |
Apr 09, 2010 | 24.79 | 24.96 | 24.79 | 24.96 | 8,784 | +0.18(+0.72%) |
Apr 08, 2010 | 24.68 | 24.79 | 24.60 | 24.79 | 10,764 | +0.04(+0.16%) |
Apr 07, 2010 | 24.83 | 24.85 | 24.60 | 24.75 | 11,485 | -0.15(-0.59%) |
Apr 06, 2010 | 24.74 | 24.92 | 24.73 | 24.90 | 17,722 | +0.11(+0.43%) |
Apr 05, 2010 | 24.72 | 24.83 | 24.64 | 24.79 | 25,191 | +0.15(+0.61%) |