Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 21.30 | 22.27 | 21.12 | 21.66 | 889,993 | +0.42(+1.99%) |
Jun 29, 2010 | 20.34 | 21.36 | 20.10 | 21.24 | 708,082 | +0.40(+1.92%) |
Jun 25, 2010 | 20.31 | 20.87 | 19.81 | 20.84 | 1,081,238 | +0.55(+2.70%) |
Jun 24, 2010 | 20.54 | 20.63 | 19.60 | 20.29 | 455,392 | -0.43(-2.06%) |
Jun 23, 2010 | 19.98 | 20.98 | 19.88 | 20.72 | 583,632 | +0.76(+3.82%) |
Jun 22, 2010 | 19.95 | 20.52 | 19.83 | 19.96 | 609,902 | +0.14(+0.72%) |
Jun 21, 2010 | 20.71 | 20.71 | 19.73 | 19.82 | 581,736 | -0.74(-3.60%) |
Jun 18, 2010 | 20.46 | 20.68 | 20.18 | 20.56 | 1,297,397 | +0.21(+1.02%) |
Jun 17, 2010 | 20.83 | 20.83 | 20.11 | 20.35 | 313,444 | -0.44(-2.14%) |
Jun 16, 2010 | 20.91 | 21.26 | 20.32 | 20.79 | 327,831 | -0.31(-1.45%) |
Jun 15, 2010 | 21.11 | 21.19 | 20.62 | 21.10 | 411,593 | +0.11(+0.52%) |
Jun 14, 2010 | 21.03 | 21.32 | 20.85 | 20.99 | 247,151 | +0.15(+0.74%) |
Jun 11, 2010 | 20.70 | 21.22 | 20.45 | 20.84 | 303,329 | +0.08(+0.40%) |
Jun 10, 2010 | 20.75 | 21.02 | 20.41 | 20.75 | 262,968 | +0.29(+1.39%) |
Jun 09, 2010 | 20.82 | 21.30 | 20.30 | 20.47 | 327,424 | -0.17(-0.82%) |
Jun 08, 2010 | 19.74 | 20.67 | 19.73 | 20.64 | 407,876 | +0.93(+4.70%) |
Jun 07, 2010 | 19.90 | 20.41 | 19.59 | 19.71 | 603,181 | -0.19(-0.96%) |
Jun 04, 2010 | 20.80 | 20.80 | 19.80 | 19.90 | 601,163 | -1.46(-6.85%) |
Jun 03, 2010 | 21.41 | 21.74 | 21.03 | 21.37 | 523,857 | +0.10(+0.46%) |
Jun 02, 2010 | 21.04 | 21.27 | 20.61 | 21.27 | 376,857 | +0.34(+1.62%) |
Jun 01, 2010 | 21.49 | 21.70 | 20.89 | 20.93 | 393,240 | -0.61(-2.82%) |
May 28, 2010 | 21.16 | 21.79 | 21.08 | 21.54 | 367,838 | +0.37(+1.76%) |
May 27, 2010 | 20.60 | 21.20 | 20.05 | 21.16 | 482,638 | +0.91(+4.48%) |
May 26, 2010 | 20.71 | 21.21 | 20.06 | 20.26 | 481,777 | -0.25(-1.20%) |
May 25, 2010 | 19.51 | 20.55 | 19.39 | 20.50 | 418,947 | +0.60(+2.99%) |
May 24, 2010 | 20.17 | 20.37 | 19.76 | 19.91 | 174,660 | -0.22(-1.11%) |
May 21, 2010 | 19.64 | 20.64 | 19.46 | 20.13 | 598,466 | +0.29(+1.46%) |
May 20, 2010 | 19.79 | 20.50 | 19.71 | 19.84 | 607,740 | -0.90(-4.35%) |
May 19, 2010 | 20.01 | 21.19 | 20.01 | 20.74 | 684,244 | +0.59(+2.93%) |
May 18, 2010 | 20.77 | 21.18 | 20.09 | 20.15 | 377,326 | -0.41(-1.99%) |
May 17, 2010 | 19.92 | 20.58 | 19.56 | 20.56 | 436,922 | +0.71(+3.58%) |
May 14, 2010 | 20.08 | 20.16 | 19.64 | 19.85 | 484,281 | -0.37(-1.84%) |
May 13, 2010 | 21.41 | 21.42 | 19.94 | 20.22 | 547,634 | -1.16(-5.44%) |
May 12, 2010 | 20.96 | 21.43 | 20.69 | 21.39 | 296,053 | +0.53(+2.54%) |
May 11, 2010 | 20.80 | 20.98 | 20.23 | 20.86 | 339,836 | -0.09(-0.42%) |
May 10, 2010 | 20.57 | 20.96 | 20.42 | 20.95 | 343,597 | +0.83(+4.10%) |
May 07, 2010 | 20.49 | 20.72 | 19.76 | 20.12 | 459,395 | -0.49(-2.36%) |
May 06, 2010 | 20.49 | 20.99 | 19.57 | 20.61 | 745,368 | +0.01(+0.05%) |
May 05, 2010 | 20.08 | 20.99 | 19.44 | 20.60 | 448,033 | +0.86(+4.35%) |
May 04, 2010 | 19.69 | 19.98 | 19.45 | 19.74 | 389,498 | -0.11(-0.58%) |
May 03, 2010 | 19.68 | 19.94 | 19.41 | 19.85 | 244,272 | +0.20(+1.03%) |
Apr 30, 2010 | 20.63 | 20.73 | 19.41 | 19.65 | 494,838 | -1.01(-4.90%) |
Apr 29, 2010 | 20.15 | 20.73 | 20.02 | 20.66 | 404,269 | +0.60(+3.00%) |
Apr 28, 2010 | 20.24 | 20.24 | 19.69 | 20.06 | 343,245 | -0.18(-0.89%) |
Apr 27, 2010 | 21.07 | 21.24 | 20.18 | 20.24 | 263,347 | -0.85(-4.04%) |
Apr 26, 2010 | 21.22 | 21.27 | 20.89 | 21.09 | 217,643 | -0.10(-0.49%) |
Apr 23, 2010 | 21.13 | 21.34 | 20.84 | 21.20 | 300,276 | +0.02(+0.08%) |
Apr 22, 2010 | 20.39 | 21.24 | 20.30 | 21.18 | 459,891 | +0.61(+2.95%) |
Apr 21, 2010 | 19.72 | 20.60 | 19.40 | 20.57 | 463,871 | +0.78(+3.95%) |
Apr 20, 2010 | 19.84 | 19.99 | 19.67 | 19.79 | 137,984 | -0.05(-0.25%) |
Apr 19, 2010 | 19.75 | 19.95 | 19.32 | 19.84 | 336,637 | -0.03(-0.14%) |
Apr 16, 2010 | 19.96 | 19.99 | 19.61 | 19.87 | 226,949 | -0.07(-0.33%) |
Apr 15, 2010 | 20.16 | 20.16 | 19.86 | 19.93 | 129,508 | -0.18(-0.87%) |
Apr 14, 2010 | 19.68 | 20.11 | 19.62 | 20.11 | 236,111 | +0.51(+2.59%) |
Apr 13, 2010 | 19.53 | 19.69 | 19.25 | 19.60 | 590,786 | +0.03(+0.14%) |
Apr 12, 2010 | 19.73 | 19.74 | 19.47 | 19.57 | 357,137 | -0.11(-0.58%) |
Apr 09, 2010 | 19.76 | 20.02 | 19.57 | 19.69 | 470,777 | -0.11(-0.55%) |
Apr 08, 2010 | 19.78 | 19.91 | 19.10 | 19.80 | 556,979 | +0.03(+0.17%) |
Apr 07, 2010 | 19.81 | 20.12 | 19.68 | 19.76 | 415,587 | -0.16(-0.80%) |
Apr 06, 2010 | 19.70 | 20.05 | 19.60 | 19.92 | 350,077 | +0.16(+0.83%) |
Apr 05, 2010 | 19.69 | 19.77 | 19.50 | 19.76 | 360,784 | +0.07(+0.36%) |