Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 17.47 | 18.20 | 17.41 | 17.47 | 1,402 | +0.00(+0.00%) |
Jun 29, 2010 | 17.46 | 17.66 | 17.07 | 17.47 | 1,436,807 | -0.52(-2.90%) |
Jun 25, 2010 | 18.00 | 18.16 | 17.55 | 18.00 | 1,252,545 | +0.22(+1.24%) |
Jun 24, 2010 | 18.01 | 18.20 | 17.66 | 17.78 | 653,424 | -0.35(-1.95%) |
Jun 23, 2010 | 18.27 | 18.42 | 18.03 | 18.13 | 799,420 | -0.21(-1.16%) |
Jun 22, 2010 | 18.44 | 18.64 | 18.17 | 18.34 | 1,422,804 | -0.15(-0.79%) |
Jun 21, 2010 | 19.02 | 19.34 | 18.39 | 18.49 | 555,950 | -0.25(-1.33%) |
Jun 18, 2010 | 18.74 | 18.83 | 18.62 | 18.74 | 742,703 | -0.04(-0.23%) |
Jun 17, 2010 | 19.02 | 19.32 | 18.68 | 18.78 | 1,000,042 | -0.03(-0.16%) |
Jun 16, 2010 | 19.10 | 19.19 | 18.75 | 18.81 | 1,086,132 | -0.48(-2.51%) |
Jun 15, 2010 | 19.68 | 19.86 | 19.19 | 19.30 | 1,364,631 | -0.34(-1.76%) |
Jun 14, 2010 | 18.93 | 20.26 | 18.93 | 19.64 | 1,703,798 | +0.89(+4.73%) |
Jun 11, 2010 | 18.47 | 19.39 | 17.89 | 18.75 | 3,589,395 | -0.48(-2.52%) |
Jun 10, 2010 | 20.94 | 21.07 | 15.22 | 19.24 | 8,232,021 | -1.34(-6.49%) |
Jun 09, 2010 | 20.76 | 21.63 | 20.42 | 20.57 | 924,523 | +0.06(+0.29%) |
Jun 08, 2010 | 20.32 | 20.73 | 20.07 | 20.51 | 862,076 | +0.29(+1.41%) |
Jun 07, 2010 | 20.91 | 21.27 | 20.18 | 20.23 | 767,191 | -0.65(-3.09%) |
Jun 04, 2010 | 20.87 | 21.43 | 20.55 | 20.87 | 1,315,270 | -0.85(-3.92%) |
Jun 03, 2010 | 21.17 | 21.91 | 21.17 | 21.72 | 734,412 | +0.44(+2.07%) |
Jun 02, 2010 | 20.81 | 21.31 | 20.74 | 21.28 | 624,014 | +0.62(+2.98%) |
Jun 01, 2010 | 21.17 | 21.53 | 20.55 | 20.67 | 893,849 | -0.73(-3.40%) |
May 28, 2010 | 21.39 | 21.95 | 21.32 | 21.39 | 629,120 | -0.44(-2.02%) |
May 27, 2010 | 21.40 | 21.86 | 21.04 | 21.83 | 1,017,997 | +0.95(+4.53%) |
May 26, 2010 | 21.03 | 21.60 | 20.72 | 20.89 | 1,285,934 | -0.07(-0.32%) |
May 25, 2010 | 20.90 | 21.15 | 19.94 | 20.95 | 3,424,272 | -0.59(-2.72%) |
May 24, 2010 | 21.91 | 22.05 | 21.49 | 21.54 | 1,123,777 | -0.51(-2.30%) |
May 21, 2010 | 22.06 | 22.46 | 21.63 | 22.05 | 2,303,536 | -0.43(-1.93%) |
May 20, 2010 | 22.62 | 23.36 | 22.47 | 22.48 | 2,563,005 | -1.91(-7.85%) |
May 19, 2010 | 24.39 | 24.70 | 24.06 | 24.39 | 1,231,038 | +0.00(+0.00%) |
May 18, 2010 | 24.94 | 25.23 | 24.17 | 24.39 | 451,041 | -0.30(-1.22%) |
May 17, 2010 | 24.78 | 25.25 | 24.06 | 24.70 | 631,443 | -0.02(-0.09%) |
May 14, 2010 | 24.72 | 25.41 | 24.37 | 24.72 | 784,779 | -0.81(-3.19%) |
May 13, 2010 | 25.81 | 25.95 | 25.41 | 25.53 | 811,784 | -0.27(-1.05%) |
May 12, 2010 | 24.78 | 26.00 | 24.61 | 25.80 | 586,699 | +1.01(+4.05%) |
May 11, 2010 | 25.13 | 25.22 | 24.71 | 24.80 | 587,097 | +0.07(+0.27%) |
May 10, 2010 | 24.75 | 24.88 | 24.56 | 24.73 | 1,255,730 | +1.50(+6.44%) |
May 07, 2010 | 24.74 | 24.74 | 22.96 | 23.24 | 2,246,889 | -1.64(-6.58%) |
May 06, 2010 | 25.22 | 26.16 | 22.98 | 24.87 | 1,372,736 | -0.77(-3.00%) |
May 05, 2010 | 25.85 | 26.22 | 25.37 | 25.64 | 1,066,375 | -0.68(-2.56%) |
May 04, 2010 | 26.13 | 26.76 | 25.48 | 26.32 | 1,399,731 | -0.22(-0.83%) |
May 03, 2010 | 26.38 | 26.69 | 26.22 | 26.54 | 503,836 | +0.34(+1.29%) |
Apr 30, 2010 | 26.66 | 26.86 | 26.13 | 26.20 | 655,819 | -0.50(-1.87%) |
Apr 29, 2010 | 26.07 | 27.04 | 26.02 | 26.70 | 576,815 | +0.89(+3.44%) |
Apr 28, 2010 | 25.83 | 26.10 | 25.64 | 25.81 | 729,877 | +0.16(+0.63%) |
Apr 27, 2010 | 26.27 | 26.42 | 25.46 | 25.65 | 1,334,191 | -0.83(-3.13%) |
Apr 26, 2010 | 26.44 | 27.03 | 26.40 | 26.48 | 868,774 | +0.05(+0.19%) |
Apr 23, 2010 | 25.32 | 26.43 | 25.30 | 26.43 | 1,300,172 | +1.07(+4.22%) |
Apr 22, 2010 | 24.51 | 25.40 | 24.03 | 25.36 | 1,295,276 | +0.67(+2.73%) |
Apr 21, 2010 | 24.81 | 24.92 | 24.55 | 24.68 | 2,189,313 | -0.09(-0.36%) |
Apr 20, 2010 | 24.68 | 25.02 | 24.53 | 24.77 | 691,059 | +0.31(+1.26%) |
Apr 19, 2010 | 24.91 | 24.97 | 23.86 | 24.46 | 921,079 | -0.65(-2.57%) |
Apr 16, 2010 | 25.84 | 25.94 | 25.01 | 25.11 | 746,903 | -0.87(-3.36%) |
Apr 15, 2010 | 25.08 | 26.17 | 25.00 | 25.98 | 844,083 | +0.80(+3.18%) |
Apr 14, 2010 | 24.62 | 25.21 | 24.62 | 25.18 | 523,205 | +0.73(+3.00%) |
Apr 13, 2010 | 24.83 | 24.94 | 24.38 | 24.45 | 614,143 | -0.43(-1.74%) |
Apr 12, 2010 | 24.05 | 24.93 | 24.05 | 24.88 | 946,360 | +0.80(+3.32%) |
Apr 09, 2010 | 23.04 | 24.09 | 22.91 | 24.08 | 1,089,910 | +1.11(+4.82%) |
Apr 08, 2010 | 23.13 | 23.14 | 22.74 | 22.97 | 725,209 | -0.20(-0.86%) |
Apr 07, 2010 | 22.93 | 23.18 | 22.79 | 23.17 | 1,202,625 | +0.16(+0.70%) |
Apr 06, 2010 | 22.74 | 23.69 | 22.32 | 23.01 | 1,034,297 | -0.13(-0.57%) |
Apr 05, 2010 | 22.38 | 23.18 | 22.27 | 23.14 | 887,912 | +0.72(+3.21%) |