Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 21.68 | 22.50 | 21.44 | 21.90 | 451,472 | +0.06(+0.27%) |
Jun 29, 2010 | 21.89 | 21.99 | 20.84 | 21.84 | 613,413 | -1.45(-6.23%) |
Jun 25, 2010 | 23.13 | 23.42 | 23.00 | 23.29 | 115,345 | +0.16(+0.69%) |
Jun 24, 2010 | 23.51 | 23.72 | 23.04 | 23.13 | 140,238 | -0.47(-1.99%) |
Jun 23, 2010 | 23.81 | 24.05 | 23.09 | 23.60 | 152,317 | -0.29(-1.21%) |
Jun 22, 2010 | 24.27 | 24.58 | 23.79 | 23.89 | 225,754 | -0.39(-1.61%) |
Jun 21, 2010 | 25.15 | 25.50 | 24.07 | 24.28 | 206,213 | -0.44(-1.78%) |
Jun 18, 2010 | 24.51 | 25.30 | 24.42 | 24.72 | 233,345 | +0.24(+0.98%) |
Jun 17, 2010 | 24.79 | 25.26 | 24.37 | 24.48 | 281,668 | +0.21(+0.87%) |
Jun 16, 2010 | 23.95 | 24.46 | 23.81 | 24.27 | 229,590 | +0.23(+0.96%) |
Jun 15, 2010 | 23.68 | 24.15 | 23.59 | 24.04 | 270,593 | +0.69(+2.96%) |
Jun 14, 2010 | 23.65 | 23.95 | 23.26 | 23.35 | 131,488 | +0.06(+0.26%) |
Jun 11, 2010 | 22.69 | 23.58 | 22.47 | 23.29 | 117,008 | +0.34(+1.48%) |
Jun 10, 2010 | 22.45 | 23.10 | 22.37 | 22.95 | 163,910 | +0.90(+4.08%) |
Jun 09, 2010 | 22.22 | 22.82 | 21.74 | 22.05 | 446,155 | -0.19(-0.85%) |
Jun 08, 2010 | 22.83 | 22.83 | 21.89 | 22.24 | 514,937 | -0.63(-2.75%) |
Jun 07, 2010 | 23.90 | 24.22 | 22.80 | 22.87 | 368,020 | -1.02(-4.25%) |
Jun 04, 2010 | 24.77 | 25.47 | 23.71 | 23.89 | 227,975 | -1.57(-6.19%) |
Jun 03, 2010 | 24.90 | 25.99 | 24.89 | 25.46 | 487,761 | +0.82(+3.33%) |
Jun 02, 2010 | 23.58 | 24.80 | 23.57 | 24.64 | 377,148 | +1.15(+4.90%) |
Jun 01, 2010 | 22.83 | 23.96 | 22.53 | 23.49 | 248,079 | +0.24(+1.03%) |
May 28, 2010 | 23.49 | 23.64 | 23.14 | 23.25 | 123,874 | -0.24(-1.02%) |
May 27, 2010 | 23.35 | 24.08 | 22.99 | 23.49 | 299,131 | +0.68(+2.98%) |
May 26, 2010 | 23.12 | 23.54 | 22.81 | 22.81 | 287,413 | +0.04(+0.18%) |
May 25, 2010 | 21.46 | 22.91 | 20.91 | 22.77 | 332,664 | +0.47(+2.11%) |
May 24, 2010 | 22.28 | 22.77 | 21.81 | 22.30 | 231,060 | +0.01(+0.04%) |
May 21, 2010 | 22.16 | 23.26 | 22.16 | 22.29 | 370,938 | -0.54(-2.34%) |
May 20, 2010 | 21.77 | 23.11 | 21.02 | 22.82 | 459,572 | +0.43(+1.90%) |
May 19, 2010 | 22.18 | 22.49 | 20.93 | 22.40 | 462,071 | -0.14(-0.62%) |
May 18, 2010 | 22.93 | 23.10 | 22.18 | 22.54 | 210,778 | -0.56(-2.42%) |
May 17, 2010 | 22.28 | 23.19 | 22.12 | 23.10 | 171,005 | +0.12(+0.52%) |
May 14, 2010 | 23.74 | 23.81 | 22.29 | 22.98 | 343,111 | -0.95(-3.97%) |
May 13, 2010 | 24.28 | 24.57 | 23.65 | 23.93 | 123,853 | -0.47(-1.93%) |
May 12, 2010 | 24.03 | 24.44 | 24.03 | 24.40 | 114,140 | +0.47(+1.96%) |
May 11, 2010 | 23.94 | 24.22 | 23.43 | 23.93 | 190,472 | -0.07(-0.29%) |
May 10, 2010 | 23.93 | 24.60 | 23.72 | 24.00 | 155,766 | +1.55(+6.90%) |
May 07, 2010 | 23.09 | 23.36 | 21.81 | 22.45 | 531,521 | -0.74(-3.19%) |
May 06, 2010 | 23.29 | 23.72 | 22.00 | 23.19 | 247,326 | -0.45(-1.90%) |
May 05, 2010 | 23.53 | 24.17 | 22.38 | 23.64 | 291,935 | -0.60(-2.48%) |
May 04, 2010 | 25.51 | 25.51 | 24.09 | 24.24 | 423,659 | -1.65(-6.37%) |
May 03, 2010 | 25.15 | 26.05 | 25.05 | 25.89 | 271,123 | +1.09(+4.40%) |
Apr 30, 2010 | 25.30 | 25.83 | 24.28 | 24.80 | 235,165 | -0.69(-2.71%) |
Apr 29, 2010 | 25.74 | 25.77 | 24.86 | 25.49 | 196,285 | +0.09(+0.35%) |
Apr 28, 2010 | 25.06 | 25.52 | 24.50 | 25.40 | 357,625 | +0.37(+1.48%) |
Apr 27, 2010 | 26.08 | 26.09 | 24.54 | 25.03 | 499,704 | -1.36(-5.15%) |
Apr 26, 2010 | 26.17 | 26.54 | 25.92 | 26.39 | 522,424 | -0.31(-1.16%) |
Apr 23, 2010 | 27.18 | 27.45 | 26.20 | 26.70 | 408,234 | -0.30(-1.11%) |
Apr 22, 2010 | 25.28 | 27.48 | 25.01 | 27.00 | 1,127,401 | +1.56(+6.13%) |
Apr 21, 2010 | 25.51 | 25.62 | 24.89 | 25.44 | 529,861 | +0.06(+0.24%) |
Apr 20, 2010 | 25.00 | 25.47 | 24.82 | 25.38 | 163,486 | +0.43(+1.72%) |
Apr 19, 2010 | 24.99 | 25.22 | 24.24 | 24.95 | 274,637 | -0.14(-0.58%) |
Apr 16, 2010 | 25.82 | 25.82 | 24.90 | 25.09 | 246,040 | -0.67(-2.58%) |
Apr 15, 2010 | 25.73 | 26.21 | 25.24 | 25.76 | 537,067 | +0.01(+0.04%) |
Apr 14, 2010 | 24.30 | 25.79 | 24.29 | 25.75 | 657,738 | +1.65(+6.85%) |
Apr 13, 2010 | 24.50 | 24.64 | 23.47 | 24.10 | 278,119 | -0.11(-0.45%) |
Apr 12, 2010 | 23.35 | 24.72 | 23.32 | 24.21 | 576,141 | +1.21(+5.26%) |
Apr 09, 2010 | 22.66 | 23.04 | 22.66 | 23.00 | 142,745 | +0.20(+0.88%) |
Apr 08, 2010 | 23.19 | 23.19 | 22.38 | 22.80 | 236,139 | -0.55(-2.36%) |
Apr 07, 2010 | 23.28 | 23.38 | 23.02 | 23.35 | 256,710 | -0.19(-0.81%) |
Apr 06, 2010 | 23.50 | 23.85 | 23.33 | 23.54 | 187,572 | -0.36(-1.51%) |
Apr 05, 2010 | 23.97 | 24.00 | 23.55 | 23.90 | 198,356 | +0.20(+0.84%) |