Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 23.33 | 23.90 | 23.33 | 23.87 | 2,900 | +0.48(+2.03%) |
Jun 29, 2010 | 23.35 | 23.39 | 23.35 | 23.39 | 475 | -0.07(-0.28%) |
Jun 25, 2010 | 23.46 | 23.60 | 23.46 | 23.46 | 2,100 | -0.09(-0.38%) |
Jun 24, 2010 | 23.90 | 23.90 | 23.32 | 23.55 | 2,100 | -0.13(-0.57%) |
Jun 23, 2010 | 23.52 | 23.92 | 23.47 | 23.68 | 3,495 | +0.24(+1.05%) |
Jun 22, 2010 | 23.99 | 24.00 | 23.44 | 23.44 | 1,100 | -0.44(-1.84%) |
Jun 21, 2010 | 24.00 | 24.00 | 23.51 | 23.88 | 2,100 | +0.18(+0.76%) |
Jun 18, 2010 | 23.70 | 24.03 | 23.70 | 23.70 | 10,930 | -0.16(-0.67%) |
Jun 17, 2010 | 23.64 | 23.86 | 23.60 | 23.86 | 1,100 | -0.03(-0.13%) |
Jun 16, 2010 | 23.58 | 23.90 | 23.58 | 23.89 | 8,230 | +0.18(+0.74%) |
Jun 15, 2010 | 23.86 | 23.93 | 23.63 | 23.71 | 7,600 | -0.14(-0.57%) |
Jun 14, 2010 | 23.65 | 24.11 | 23.42 | 23.85 | 11,765 | +0.20(+0.85%) |
Jun 11, 2010 | 23.42 | 23.65 | 22.92 | 23.65 | 13,565 | +0.17(+0.72%) |
Jun 10, 2010 | 23.29 | 23.65 | 23.21 | 23.48 | 21,910 | +0.24(+1.03%) |
Jun 09, 2010 | 23.24 | 23.68 | 23.17 | 23.24 | 10,800 | -0.16(-0.68%) |
Jun 08, 2010 | 23.23 | 23.58 | 23.15 | 23.40 | 18,550 | +0.25(+1.08%) |
Jun 07, 2010 | 23.11 | 23.72 | 23.09 | 23.15 | 7,500 | +0.22(+0.96%) |
Jun 04, 2010 | 22.93 | 23.58 | 22.93 | 22.93 | 11,400 | -0.36(-1.55%) |
Jun 03, 2010 | 23.48 | 23.69 | 23.29 | 23.29 | 3,150 | -0.24(-1.02%) |
Jun 02, 2010 | 23.33 | 23.53 | 23.30 | 23.53 | 2,126 | +0.29(+1.25%) |
Jun 01, 2010 | 23.23 | 23.24 | 23.23 | 23.24 | 400 | +0.02(+0.09%) |
May 28, 2010 | 23.22 | 23.44 | 23.00 | 23.22 | 1,500 | -0.12(-0.50%) |
May 27, 2010 | 23.21 | 23.34 | 23.00 | 23.34 | 6,700 | +0.34(+1.46%) |
May 26, 2010 | 23.00 | 23.11 | 23.00 | 23.00 | 4,900 | +0.46(+2.04%) |
May 25, 2010 | 22.83 | 22.83 | 22.54 | 22.54 | 3,875 | -0.46(-2.00%) |
May 24, 2010 | 22.61 | 23.00 | 22.60 | 23.00 | 4,400 | +0.40(+1.77%) |
May 21, 2010 | 22.55 | 22.60 | 22.41 | 22.60 | 2,694 | +0.05(+0.24%) |
May 20, 2010 | 22.75 | 22.93 | 22.54 | 22.55 | 6,850 | -0.50(-2.19%) |
May 19, 2010 | 23.20 | 23.25 | 23.05 | 23.05 | 1,700 | +0.00(+0.00%) |
May 18, 2010 | 23.00 | 23.05 | 23.00 | 23.05 | 1,100 | +0.05(+0.22%) |
May 17, 2010 | 22.99 | 23.05 | 22.95 | 23.00 | 3,700 | +0.08(+0.35%) |
May 14, 2010 | 22.92 | 22.92 | 22.89 | 22.92 | 500 | -0.10(-0.46%) |
May 13, 2010 | 23.13 | 23.13 | 23.01 | 23.02 | 1,600 | -0.33(-1.39%) |
May 12, 2010 | 23.30 | 23.35 | 23.25 | 23.35 | 4,527 | +0.15(+0.65%) |
May 11, 2010 | 23.30 | 23.30 | 23.15 | 23.20 | 6,240 | +0.20(+0.87%) |
May 10, 2010 | 23.13 | 23.35 | 23.00 | 23.00 | 9,847 | +0.52(+2.31%) |
May 07, 2010 | 22.21 | 22.55 | 22.00 | 22.48 | 5,425 | +0.26(+1.17%) |
May 06, 2010 | 22.85 | 22.85 | 22.22 | 22.22 | 3,100 | -0.62(-2.71%) |
May 05, 2010 | 23.15 | 23.15 | 22.83 | 22.84 | 2,300 | -0.36(-1.55%) |
May 04, 2010 | 22.83 | 23.35 | 22.83 | 23.20 | 12,290 | +0.22(+0.95%) |
May 03, 2010 | 23.04 | 23.10 | 22.81 | 22.98 | 1,400 | +0.17(+0.75%) |
Apr 30, 2010 | 22.86 | 22.88 | 22.81 | 22.81 | 955 | -0.23(-1.00%) |
Apr 29, 2010 | 23.03 | 23.04 | 23.03 | 23.04 | 800 | -0.04(-0.17%) |
Apr 28, 2010 | 22.97 | 23.08 | 22.66 | 23.08 | 14,800 | +0.23(+1.01%) |
Apr 27, 2010 | 22.85 | 22.97 | 22.70 | 22.85 | 36,100 | +0.05(+0.22%) |
Apr 26, 2010 | 22.82 | 22.85 | 22.75 | 22.80 | 5,034 | +0.00(+0.00%) |
Apr 23, 2010 | 22.95 | 22.97 | 22.73 | 22.80 | 3,110 | +0.05(+0.22%) |
Apr 22, 2010 | 22.50 | 22.79 | 22.50 | 22.75 | 700 | +0.05(+0.22%) |
Apr 21, 2010 | 22.85 | 22.85 | 22.51 | 22.70 | 24,228 | -0.20(-0.87%) |
Apr 20, 2010 | 22.85 | 22.90 | 22.83 | 22.90 | 20,250 | +0.05(+0.22%) |
Apr 19, 2010 | 22.93 | 22.93 | 22.83 | 22.85 | 6,000 | -0.07(-0.31%) |
Apr 16, 2010 | 23.10 | 23.10 | 22.85 | 22.92 | 2,132 | -0.18(-0.78%) |
Apr 14, 2010 | 23.10 | 23.10 | 23.10 | 23.10 | 0 | +0.09(+0.39%) |
Apr 13, 2010 | 23.00 | 23.18 | 22.96 | 23.01 | 5,312 | +0.05(+0.22%) |
Apr 12, 2010 | 22.97 | 23.00 | 22.77 | 22.96 | 1,900 | -0.01(-0.04%) |
Apr 09, 2010 | 22.69 | 22.97 | 22.67 | 22.97 | 950 | +0.07(+0.31%) |
Apr 08, 2010 | 22.90 | 22.90 | 22.71 | 22.90 | 1,850 | -0.01(-0.03%) |
Apr 07, 2010 | 22.97 | 22.97 | 22.90 | 22.91 | 1,528 | +0.11(+0.47%) |
Apr 05, 2010 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | +0.19(+0.84%) |