Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 20.52 | 20.91 | 20.28 | 20.61 | 152,618 | +0.15(+0.73%) |
Jun 29, 2010 | 21.02 | 21.02 | 20.38 | 20.46 | 132,036 | -1.35(-6.19%) |
Jun 25, 2010 | 22.00 | 22.25 | 21.45 | 21.81 | 673,082 | -0.01(-0.05%) |
Jun 24, 2010 | 21.14 | 22.03 | 20.67 | 21.82 | 150,585 | +0.62(+2.92%) |
Jun 23, 2010 | 21.75 | 21.75 | 21.18 | 21.20 | 146,402 | -0.52(-2.39%) |
Jun 22, 2010 | 21.98 | 22.32 | 21.70 | 21.72 | 229,716 | -0.09(-0.41%) |
Jun 21, 2010 | 21.78 | 22.13 | 21.57 | 21.81 | 258,334 | +0.26(+1.21%) |
Jun 18, 2010 | 21.50 | 21.60 | 21.20 | 21.55 | 259,269 | +0.11(+0.51%) |
Jun 17, 2010 | 19.95 | 21.53 | 19.95 | 21.44 | 387,436 | +1.69(+8.56%) |
Jun 16, 2010 | 18.75 | 19.80 | 18.75 | 19.75 | 205,433 | +0.80(+4.22%) |
Jun 15, 2010 | 18.53 | 19.02 | 18.32 | 18.95 | 116,223 | +0.47(+2.54%) |
Jun 14, 2010 | 18.89 | 19.10 | 18.42 | 18.48 | 84,445 | -0.26(-1.39%) |
Jun 11, 2010 | 17.99 | 18.78 | 17.98 | 18.74 | 132,120 | +0.54(+2.97%) |
Jun 10, 2010 | 18.18 | 18.42 | 17.89 | 18.20 | 145,340 | +0.28(+1.56%) |
Jun 09, 2010 | 18.24 | 18.72 | 17.75 | 17.92 | 227,841 | -0.19(-1.05%) |
Jun 08, 2010 | 18.46 | 18.81 | 17.73 | 18.11 | 133,088 | -0.32(-1.74%) |
Jun 07, 2010 | 19.24 | 19.87 | 18.42 | 18.43 | 180,339 | -0.76(-3.96%) |
Jun 04, 2010 | 19.95 | 20.24 | 19.09 | 19.19 | 154,969 | -1.30(-6.34%) |
Jun 03, 2010 | 20.32 | 20.92 | 20.22 | 20.49 | 83,326 | +0.19(+0.94%) |
Jun 02, 2010 | 20.25 | 20.43 | 19.95 | 20.30 | 138,623 | +0.16(+0.79%) |
Jun 01, 2010 | 20.65 | 21.27 | 20.10 | 20.14 | 101,988 | -0.76(-3.64%) |
May 28, 2010 | 21.19 | 21.18 | 20.66 | 20.90 | 135,640 | -0.29(-1.37%) |
May 27, 2010 | 21.05 | 21.27 | 20.58 | 21.19 | 139,280 | +0.68(+3.32%) |
May 26, 2010 | 20.50 | 20.62 | 20.18 | 20.51 | 210,428 | -0.05(-0.24%) |
May 25, 2010 | 19.75 | 20.62 | 19.67 | 20.56 | 157,314 | +0.40(+1.98%) |
May 24, 2010 | 20.27 | 20.71 | 20.08 | 20.16 | 135,555 | -0.17(-0.84%) |
May 21, 2010 | 19.75 | 20.76 | 19.75 | 20.33 | 228,512 | +0.32(+1.60%) |
May 20, 2010 | 20.23 | 20.69 | 20.00 | 20.01 | 228,107 | -0.81(-3.89%) |
May 19, 2010 | 20.56 | 21.16 | 20.44 | 20.82 | 166,145 | +0.15(+0.73%) |
May 18, 2010 | 21.44 | 21.45 | 20.56 | 20.67 | 99,759 | -0.54(-2.55%) |
May 17, 2010 | 21.09 | 21.34 | 20.36 | 21.21 | 188,776 | +0.26(+1.24%) |
May 14, 2010 | 21.14 | 21.24 | 20.64 | 20.95 | 158,147 | -0.34(-1.60%) |
May 13, 2010 | 21.84 | 21.86 | 21.29 | 21.29 | 175,382 | -0.64(-2.92%) |
May 12, 2010 | 21.28 | 22.00 | 21.28 | 21.93 | 86,541 | +0.79(+3.74%) |
May 11, 2010 | 21.21 | 21.84 | 20.54 | 21.14 | 135,401 | -0.04(-0.19%) |
May 10, 2010 | 21.20 | 21.69 | 20.88 | 21.18 | 129,607 | +1.01(+5.01%) |
May 07, 2010 | 20.90 | 21.27 | 19.94 | 20.17 | 133,720 | -0.83(-3.95%) |
May 06, 2010 | 21.06 | 21.59 | 20.26 | 21.00 | 191,991 | -0.19(-0.90%) |
May 05, 2010 | 21.40 | 21.55 | 20.81 | 21.19 | 221,905 | -0.64(-2.93%) |
May 04, 2010 | 22.04 | 22.19 | 21.25 | 21.83 | 187,954 | -0.50(-2.24%) |
May 03, 2010 | 23.02 | 23.48 | 21.71 | 22.33 | 301,876 | -0.68(-2.96%) |
Apr 30, 2010 | 23.92 | 24.07 | 22.56 | 23.01 | 373,677 | -0.89(-3.72%) |
Apr 29, 2010 | 22.97 | 24.09 | 22.97 | 23.90 | 354,118 | +1.70(+7.66%) |
Apr 28, 2010 | 22.28 | 22.36 | 21.49 | 22.20 | 371,917 | +0.66(+3.06%) |
Apr 27, 2010 | 22.70 | 22.85 | 21.46 | 21.54 | 296,796 | -1.16(-5.11%) |
Apr 26, 2010 | 21.97 | 22.92 | 21.51 | 22.70 | 594,701 | +0.67(+3.04%) |
Apr 23, 2010 | 20.69 | 22.14 | 20.58 | 22.03 | 445,419 | +1.41(+6.84%) |
Apr 22, 2010 | 19.69 | 20.70 | 19.40 | 20.62 | 289,469 | +0.70(+3.51%) |
Apr 21, 2010 | 18.24 | 19.92 | 18.12 | 19.92 | 412,242 | +1.80(+9.93%) |
Apr 20, 2010 | 17.35 | 18.12 | 17.35 | 18.12 | 302,508 | +0.81(+4.68%) |
Apr 19, 2010 | 17.11 | 17.38 | 16.93 | 17.31 | 59,416 | +0.06(+0.35%) |
Apr 16, 2010 | 17.19 | 17.57 | 16.95 | 17.25 | 83,535 | +0.00(+0.00%) |
Apr 15, 2010 | 17.07 | 17.25 | 17.03 | 17.25 | 65,055 | +0.18(+1.05%) |
Apr 14, 2010 | 16.88 | 17.14 | 16.82 | 17.07 | 109,522 | +0.35(+2.09%) |
Apr 13, 2010 | 16.99 | 16.99 | 16.58 | 16.72 | 68,278 | -0.27(-1.59%) |
Apr 12, 2010 | 17.04 | 17.05 | 16.76 | 16.99 | 62,857 | +0.01(+0.06%) |
Apr 09, 2010 | 16.99 | 17.08 | 16.87 | 16.98 | 143,021 | -0.02(-0.12%) |
Apr 08, 2010 | 16.97 | 17.05 | 16.83 | 17.00 | 125,509 | -0.10(-0.58%) |
Apr 07, 2010 | 17.19 | 17.23 | 16.91 | 17.10 | 187,598 | -0.12(-0.70%) |
Apr 06, 2010 | 17.53 | 17.77 | 17.18 | 17.22 | 196,715 | -0.38(-2.16%) |
Apr 05, 2010 | 17.54 | 17.87 | 17.17 | 17.60 | 183,837 | +0.48(+2.80%) |