Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 18.04 | 18.51 | 17.96 | 18.04 | 4,688 | -0.25(-1.35%) |
Jun 29, 2010 | 18.28 | 18.68 | 18.14 | 18.28 | 138 | -0.71(-3.73%) |
Jun 25, 2010 | 18.99 | 19.07 | 18.54 | 18.99 | 704,077 | +0.21(+1.12%) |
Jun 24, 2010 | 18.78 | 19.30 | 18.74 | 18.78 | 354,348 | -0.70(-3.60%) |
Jun 23, 2010 | 19.76 | 19.86 | 19.37 | 19.49 | 353,082 | -0.35(-1.79%) |
Jun 22, 2010 | 19.84 | 20.46 | 19.83 | 19.84 | 1,696 | -0.46(-2.25%) |
Jun 21, 2010 | 20.80 | 21.00 | 20.12 | 20.30 | 252,395 | -0.25(-1.20%) |
Jun 18, 2010 | 20.54 | 20.88 | 20.47 | 20.54 | 344,767 | -0.19(-0.91%) |
Jun 17, 2010 | 20.73 | 20.82 | 20.30 | 20.73 | 176,280 | +0.16(+0.77%) |
Jun 16, 2010 | 20.43 | 20.67 | 20.38 | 20.57 | 216,575 | -0.01(-0.07%) |
Jun 15, 2010 | 20.59 | 20.63 | 19.78 | 20.59 | 2,948 | +0.93(+4.71%) |
Jun 14, 2010 | 20.13 | 20.25 | 19.60 | 19.66 | 419,454 | -0.25(-1.24%) |
Jun 11, 2010 | 19.55 | 19.92 | 19.54 | 19.91 | 220,987 | +0.07(+0.33%) |
Jun 10, 2010 | 19.84 | 19.90 | 19.46 | 19.84 | 2,739 | +0.59(+3.08%) |
Jun 09, 2010 | 19.44 | 19.67 | 19.13 | 19.25 | 497,992 | -0.03(-0.15%) |
Jun 08, 2010 | 19.55 | 19.57 | 18.98 | 19.28 | 503,298 | -0.13(-0.67%) |
Jun 07, 2010 | 20.13 | 20.18 | 19.37 | 19.41 | 332,802 | -0.62(-3.07%) |
Jun 04, 2010 | 20.02 | 20.92 | 19.94 | 20.02 | 351,630 | -1.22(-5.73%) |
Jun 03, 2010 | 21.24 | 21.44 | 20.96 | 21.24 | 328 | +0.24(+1.14%) |
Jun 02, 2010 | 21.00 | 21.06 | 20.46 | 21.00 | 477,105 | +0.47(+2.29%) |
Jun 01, 2010 | 20.53 | 21.13 | 20.52 | 20.53 | 2,391 | -0.52(-2.48%) |
May 28, 2010 | 21.05 | 21.61 | 21.01 | 21.05 | 292,128 | -0.49(-2.28%) |
May 27, 2010 | 21.22 | 21.57 | 20.96 | 21.54 | 366,269 | +0.81(+3.91%) |
May 26, 2010 | 20.73 | 21.32 | 20.65 | 20.73 | 2,398 | +0.03(+0.14%) |
May 25, 2010 | 20.75 | 20.95 | 20.34 | 20.70 | 657,612 | -0.40(-1.89%) |
May 24, 2010 | 21.60 | 21.82 | 21.09 | 21.10 | 465,081 | -0.50(-2.31%) |
May 21, 2010 | 21.11 | 21.77 | 20.77 | 21.60 | 520,132 | +0.10(+0.47%) |
May 20, 2010 | 21.79 | 22.02 | 21.48 | 21.50 | 398,205 | -1.19(-5.26%) |
May 19, 2010 | 23.35 | 23.35 | 22.41 | 22.69 | 353,890 | -0.80(-3.42%) |
May 18, 2010 | 24.19 | 24.36 | 23.39 | 23.50 | 169,405 | -0.42(-1.76%) |
May 17, 2010 | 24.25 | 24.55 | 23.63 | 23.92 | 373,222 | -0.17(-0.72%) |
May 14, 2010 | 24.09 | 24.39 | 23.65 | 24.09 | 313,644 | -0.39(-1.60%) |
May 13, 2010 | 24.47 | 24.63 | 24.29 | 24.48 | 341,856 | -0.13(-0.53%) |
May 12, 2010 | 24.54 | 24.67 | 24.42 | 24.61 | 784,285 | +0.13(+0.53%) |
May 11, 2010 | 24.65 | 24.76 | 24.45 | 24.48 | 373,336 | -0.38(-1.54%) |
May 10, 2010 | 24.54 | 24.96 | 24.50 | 24.86 | 291,840 | +1.44(+6.15%) |
May 07, 2010 | 23.79 | 24.36 | 23.34 | 23.42 | 379,512 | -0.39(-1.64%) |
May 06, 2010 | 24.30 | 24.62 | 22.43 | 23.81 | 443,713 | -0.59(-2.40%) |
May 05, 2010 | 24.63 | 24.81 | 24.36 | 24.40 | 341,144 | -0.25(-1.03%) |
May 04, 2010 | 24.71 | 24.73 | 24.42 | 24.65 | 330,242 | -0.50(-1.99%) |
May 03, 2010 | 24.94 | 25.20 | 24.73 | 25.15 | 135,214 | +0.28(+1.14%) |
Apr 30, 2010 | 25.47 | 25.60 | 24.85 | 24.87 | 323,842 | -0.67(-2.61%) |
Apr 29, 2010 | 24.65 | 25.54 | 24.65 | 25.54 | 280,090 | +1.00(+4.07%) |
Apr 28, 2010 | 24.86 | 25.01 | 24.36 | 24.54 | 190,810 | -0.19(-0.76%) |
Apr 27, 2010 | 24.78 | 25.20 | 24.62 | 24.73 | 306,771 | -0.09(-0.35%) |
Apr 26, 2010 | 24.41 | 24.95 | 24.37 | 24.81 | 287,119 | +0.36(+1.48%) |
Apr 23, 2010 | 24.05 | 24.50 | 23.90 | 24.45 | 162,637 | +0.35(+1.47%) |
Apr 22, 2010 | 23.94 | 24.19 | 23.77 | 24.10 | 182,731 | -0.14(-0.57%) |
Apr 21, 2010 | 24.08 | 24.23 | 23.92 | 24.23 | 170,171 | +0.12(+0.48%) |
Apr 20, 2010 | 24.09 | 24.25 | 23.92 | 24.12 | 116,740 | +0.18(+0.76%) |
Apr 19, 2010 | 23.88 | 24.05 | 23.44 | 23.94 | 246,765 | +0.02(+0.09%) |
Apr 16, 2010 | 24.06 | 24.27 | 23.86 | 23.92 | 347,882 | -0.15(-0.63%) |
Apr 15, 2010 | 23.60 | 24.12 | 23.54 | 24.07 | 344,406 | +0.37(+1.56%) |
Apr 14, 2010 | 23.47 | 23.70 | 23.32 | 23.70 | 173,756 | +0.29(+1.24%) |
Apr 13, 2010 | 23.25 | 23.41 | 22.93 | 23.41 | 116,884 | +0.15(+0.65%) |
Apr 12, 2010 | 23.20 | 23.26 | 23.10 | 23.26 | 200,759 | +0.04(+0.19%) |
Apr 09, 2010 | 23.05 | 23.32 | 22.84 | 23.21 | 267,192 | +0.14(+0.63%) |
Apr 08, 2010 | 22.97 | 23.22 | 22.84 | 23.07 | 180,393 | -0.05(-0.22%) |
Apr 07, 2010 | 23.10 | 23.22 | 22.87 | 23.12 | 221,547 | +0.01(+0.05%) |
Apr 06, 2010 | 22.98 | 23.22 | 22.98 | 23.11 | 103,431 | -0.03(-0.12%) |
Apr 05, 2010 | 23.02 | 23.21 | 22.91 | 23.14 | 117,654 | +0.14(+0.59%) |