Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 20.25 | 20.42 | 19.91 | 19.91 | 728,515 | -0.31(-1.53%) |
Jun 29, 2010 | 20.71 | 20.87 | 20.12 | 20.22 | 889,825 | -0.40(-1.94%) |
Jun 25, 2010 | 20.44 | 20.79 | 20.25 | 20.62 | 1,095,147 | +0.29(+1.44%) |
Jun 24, 2010 | 20.28 | 20.51 | 20.16 | 20.33 | 466,288 | -0.12(-0.57%) |
Jun 23, 2010 | 20.51 | 20.65 | 20.34 | 20.45 | 530,278 | -0.12(-0.57%) |
Jun 22, 2010 | 20.77 | 21.11 | 20.55 | 20.57 | 703,709 | -0.11(-0.52%) |
Jun 21, 2010 | 21.24 | 21.27 | 20.60 | 20.67 | 664,424 | -0.41(-1.94%) |
Jun 18, 2010 | 21.03 | 21.22 | 20.99 | 21.08 | 804,483 | +0.09(+0.44%) |
Jun 17, 2010 | 20.85 | 21.02 | 20.77 | 20.99 | 389,220 | +0.16(+0.76%) |
Jun 16, 2010 | 20.68 | 20.99 | 20.66 | 20.83 | 447,787 | +0.01(+0.04%) |
Jun 15, 2010 | 20.47 | 20.85 | 20.32 | 20.82 | 594,939 | +0.54(+2.67%) |
Jun 14, 2010 | 20.31 | 20.47 | 20.18 | 20.28 | 576,011 | +0.22(+1.08%) |
Jun 11, 2010 | 19.50 | 20.06 | 19.50 | 20.06 | 402,095 | +0.29(+1.48%) |
Jun 10, 2010 | 19.54 | 19.78 | 19.31 | 19.77 | 397,437 | +0.54(+2.82%) |
Jun 09, 2010 | 19.36 | 19.52 | 19.17 | 19.23 | 446,337 | +0.04(+0.22%) |
Jun 08, 2010 | 19.10 | 19.21 | 18.81 | 19.19 | 532,670 | +0.06(+0.31%) |
Jun 07, 2010 | 19.45 | 19.59 | 19.11 | 19.13 | 479,313 | -0.32(-1.63%) |
Jun 04, 2010 | 19.82 | 20.27 | 19.41 | 19.45 | 711,415 | -0.79(-3.91%) |
Jun 03, 2010 | 20.03 | 20.30 | 19.99 | 20.24 | 467,888 | +0.12(+0.58%) |
Jun 02, 2010 | 19.79 | 20.12 | 19.40 | 20.12 | 478,813 | +0.48(+2.46%) |
Jun 01, 2010 | 20.01 | 20.11 | 19.64 | 19.64 | 552,395 | -0.41(-2.04%) |
May 28, 2010 | 20.21 | 20.39 | 19.87 | 20.05 | 578,000 | -0.16(-0.78%) |
May 27, 2010 | 20.03 | 20.43 | 19.96 | 20.21 | 450,446 | +0.56(+2.84%) |
May 26, 2010 | 19.49 | 20.01 | 19.43 | 19.65 | 799,018 | +0.23(+1.20%) |
May 25, 2010 | 19.06 | 19.48 | 18.89 | 19.41 | 695,652 | -0.02(-0.09%) |
May 24, 2010 | 19.59 | 19.69 | 19.38 | 19.43 | 411,237 | -0.27(-1.35%) |
May 21, 2010 | 19.39 | 19.75 | 19.06 | 19.70 | 825,419 | +0.14(+0.72%) |
May 20, 2010 | 19.65 | 20.35 | 19.51 | 19.56 | 811,520 | -1.02(-4.95%) |
May 19, 2010 | 20.60 | 20.81 | 20.32 | 20.57 | 542,142 | -0.06(-0.28%) |
May 18, 2010 | 21.06 | 21.27 | 20.56 | 20.63 | 592,318 | -0.29(-1.40%) |
May 17, 2010 | 21.04 | 21.28 | 20.50 | 20.92 | 611,016 | +0.02(+0.08%) |
May 14, 2010 | 21.06 | 21.25 | 20.71 | 20.91 | 495,434 | -0.19(-0.91%) |
May 13, 2010 | 21.15 | 21.32 | 21.02 | 21.10 | 650,843 | -0.10(-0.49%) |
May 12, 2010 | 20.90 | 21.24 | 20.83 | 21.20 | 879,240 | +0.43(+2.08%) |
May 11, 2010 | 20.86 | 20.91 | 20.36 | 20.77 | 665,155 | -0.13(-0.64%) |
May 10, 2010 | 20.88 | 21.19 | 20.60 | 20.90 | 822,549 | +0.58(+2.86%) |
May 07, 2010 | 21.21 | 21.34 | 20.25 | 20.32 | 2,004,178 | -0.87(-4.12%) |
May 06, 2010 | 20.97 | 22.02 | 20.89 | 21.19 | 2,189,457 | +0.17(+0.79%) |
May 05, 2010 | 20.91 | 21.16 | 20.43 | 21.03 | 538,873 | -0.12(-0.59%) |
May 04, 2010 | 21.32 | 21.54 | 21.02 | 21.15 | 727,946 | -0.47(-2.19%) |
May 03, 2010 | 21.34 | 21.64 | 21.20 | 21.63 | 582,930 | +0.42(+2.00%) |
Apr 30, 2010 | 21.43 | 21.52 | 21.20 | 21.20 | 922,602 | -0.22(-1.05%) |
Apr 29, 2010 | 21.44 | 21.48 | 21.21 | 21.43 | 379,016 | +0.15(+0.70%) |
Apr 28, 2010 | 21.24 | 21.42 | 21.10 | 21.28 | 576,731 | +0.09(+0.43%) |
Apr 27, 2010 | 21.21 | 21.44 | 21.11 | 21.19 | 797,874 | -0.07(-0.35%) |
Apr 26, 2010 | 21.12 | 21.36 | 21.05 | 21.26 | 413,845 | +0.09(+0.43%) |
Apr 23, 2010 | 21.10 | 21.18 | 20.85 | 21.17 | 344,889 | +0.14(+0.67%) |
Apr 22, 2010 | 20.70 | 21.04 | 20.63 | 21.03 | 335,146 | +0.08(+0.40%) |
Apr 21, 2010 | 20.88 | 21.01 | 20.69 | 20.95 | 499,661 | +0.07(+0.32%) |
Apr 20, 2010 | 20.65 | 20.88 | 20.49 | 20.88 | 255,033 | +0.34(+1.66%) |
Apr 19, 2010 | 20.61 | 20.75 | 20.36 | 20.54 | 405,027 | -0.19(-0.92%) |
Apr 16, 2010 | 20.79 | 20.92 | 20.61 | 20.73 | 404,325 | -0.05(-0.24%) |
Apr 15, 2010 | 20.55 | 20.80 | 20.53 | 20.78 | 425,726 | +0.17(+0.85%) |
Apr 14, 2010 | 20.46 | 20.60 | 20.39 | 20.60 | 324,305 | +0.18(+0.90%) |
Apr 13, 2010 | 20.47 | 20.47 | 20.31 | 20.42 | 190,036 | -0.06(-0.28%) |
Apr 12, 2010 | 20.49 | 20.55 | 20.34 | 20.48 | 429,311 | -0.05(-0.24%) |
Apr 09, 2010 | 20.34 | 20.53 | 20.24 | 20.53 | 423,370 | +0.17(+0.86%) |
Apr 08, 2010 | 20.27 | 20.45 | 20.20 | 20.36 | 514,727 | -0.03(-0.12%) |
Apr 07, 2010 | 20.54 | 20.55 | 20.25 | 20.38 | 640,446 | -0.17(-0.85%) |
Apr 06, 2010 | 20.41 | 20.60 | 20.38 | 20.55 | 802,410 | +0.00(+0.00%) |
Apr 05, 2010 | 20.34 | 20.55 | 20.21 | 20.55 | 500,798 | +0.32(+1.60%) |