Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 18.49 | 19.33 | 18.43 | 18.49 | 3,687 | -0.56(-2.94%) |
Jun 29, 2010 | 20.25 | 20.25 | 18.96 | 19.05 | 528 | -1.17(-5.79%) |
Jun 25, 2010 | 20.22 | 20.48 | 19.80 | 20.22 | 1,222,790 | -0.01(-0.05%) |
Jun 24, 2010 | 20.23 | 21.16 | 20.20 | 20.23 | 221 | -1.02(-4.80%) |
Jun 23, 2010 | 21.36 | 21.57 | 21.05 | 21.25 | 532,180 | -0.08(-0.38%) |
Jun 22, 2010 | 21.33 | 22.44 | 21.25 | 21.33 | 1,209 | -0.71(-3.22%) |
Jun 21, 2010 | 23.16 | 23.30 | 21.90 | 22.04 | 393,518 | -0.75(-3.29%) |
Jun 18, 2010 | 22.79 | 23.15 | 22.50 | 22.79 | 430,771 | +0.17(+0.75%) |
Jun 17, 2010 | 22.62 | 22.92 | 22.32 | 22.62 | 351 | -0.09(-0.40%) |
Jun 16, 2010 | 22.60 | 23.22 | 22.33 | 22.71 | 663,705 | -0.10(-0.44%) |
Jun 15, 2010 | 22.81 | 22.88 | 21.92 | 22.81 | 1,884 | +1.02(+4.68%) |
Jun 14, 2010 | 21.55 | 22.22 | 21.51 | 21.79 | 728,124 | +0.58(+2.73%) |
Jun 11, 2010 | 20.67 | 21.30 | 20.42 | 21.21 | 524,240 | +0.30(+1.43%) |
Jun 10, 2010 | 20.91 | 20.91 | 20.23 | 20.91 | 2,808 | +0.89(+4.45%) |
Jun 09, 2010 | 19.98 | 20.57 | 19.75 | 20.02 | 889,824 | +0.27(+1.37%) |
Jun 08, 2010 | 19.95 | 20.23 | 19.20 | 19.75 | 1,425,685 | -0.20(-1.00%) |
Jun 07, 2010 | 21.20 | 21.26 | 19.91 | 19.95 | 852,423 | -1.17(-5.54%) |
Jun 04, 2010 | 21.12 | 21.90 | 21.06 | 21.12 | 900,070 | -1.36(-6.05%) |
Jun 03, 2010 | 22.48 | 22.55 | 21.75 | 22.48 | 504,119 | +0.57(+2.60%) |
Jun 02, 2010 | 21.91 | 21.94 | 21.20 | 21.91 | 610,968 | +0.48(+2.24%) |
Jun 01, 2010 | 22.87 | 22.87 | 21.41 | 21.43 | 502 | -1.77(-7.63%) |
May 28, 2010 | 23.20 | 23.67 | 22.89 | 23.20 | 484,283 | -0.50(-2.11%) |
May 27, 2010 | 22.84 | 23.71 | 22.52 | 23.70 | 911,338 | +1.51(+6.80%) |
May 26, 2010 | 22.19 | 23.00 | 21.95 | 22.19 | 1,633 | +0.38(+1.74%) |
May 25, 2010 | 20.93 | 21.95 | 20.82 | 21.81 | 1,207,643 | -0.22(-1.00%) |
May 24, 2010 | 21.97 | 22.56 | 21.85 | 22.03 | 565,554 | -0.03(-0.14%) |
May 21, 2010 | 21.61 | 22.66 | 21.46 | 22.06 | 1,214,899 | -0.08(-0.36%) |
May 20, 2010 | 22.89 | 23.34 | 22.12 | 22.14 | 1,500,539 | -1.74(-7.29%) |
May 19, 2010 | 24.01 | 24.25 | 23.27 | 23.88 | 941,209 | -0.37(-1.53%) |
May 18, 2010 | 24.99 | 25.53 | 24.14 | 24.25 | 611 | -0.44(-1.78%) |
May 17, 2010 | 25.23 | 25.50 | 24.01 | 24.69 | 561,883 | -0.51(-2.02%) |
May 14, 2010 | 25.20 | 25.54 | 24.79 | 25.20 | 1,210,497 | -0.56(-2.17%) |
May 13, 2010 | 25.86 | 26.54 | 25.58 | 25.76 | 954,462 | -0.10(-0.39%) |
May 12, 2010 | 25.26 | 26.12 | 25.06 | 25.86 | 900,199 | +0.80(+3.19%) |
May 11, 2010 | 25.10 | 25.77 | 24.99 | 25.06 | 953,052 | +0.30(+1.21%) |
May 10, 2010 | 24.98 | 24.99 | 24.49 | 24.76 | 1,102,348 | +1.18(+5.00%) |
May 07, 2010 | 24.74 | 25.09 | 23.52 | 23.58 | 1,506,485 | -1.24(-5.00%) |
May 06, 2010 | 26.13 | 26.41 | 23.42 | 24.82 | 1,438,669 | -1.23(-4.72%) |
May 05, 2010 | 25.77 | 26.53 | 25.60 | 26.05 | 1,036,658 | -0.92(-3.41%) |
May 04, 2010 | 28.14 | 28.14 | 26.67 | 26.97 | 589 | -1.78(-6.19%) |
May 03, 2010 | 28.16 | 29.06 | 28.13 | 28.75 | 814,412 | +0.73(+2.61%) |
Apr 30, 2010 | 30.09 | 30.15 | 27.98 | 28.02 | 1,480,657 | -2.00(-6.66%) |
Apr 29, 2010 | 28.05 | 30.10 | 28.05 | 30.02 | 1,987,180 | +2.03(+7.25%) |
Apr 28, 2010 | 31.27 | 31.48 | 27.76 | 27.99 | 2,838,625 | -2.82(-9.15%) |
Apr 27, 2010 | 37.08 | 37.08 | 30.69 | 30.81 | 200 | -7.83(-20.26%) |
Apr 26, 2010 | 38.55 | 39.23 | 38.55 | 38.64 | 699,124 | -0.03(-0.08%) |
Apr 23, 2010 | 37.89 | 38.73 | 37.66 | 38.67 | 829,173 | +0.82(+2.17%) |
Apr 22, 2010 | 37.12 | 38.06 | 37.12 | 37.85 | 541,070 | +0.33(+0.88%) |
Apr 21, 2010 | 36.79 | 37.86 | 36.79 | 37.52 | 648,178 | +0.68(+1.85%) |
Apr 20, 2010 | 36.59 | 37.03 | 36.42 | 36.84 | 237,273 | +0.34(+0.93%) |
Apr 19, 2010 | 36.32 | 36.85 | 36.00 | 36.50 | 565,711 | -0.10(-0.27%) |
Apr 16, 2010 | 37.99 | 38.08 | 36.58 | 36.60 | 594,401 | -1.57(-4.11%) |
Apr 15, 2010 | 37.87 | 38.42 | 37.77 | 38.17 | 265,610 | +0.14(+0.37%) |
Apr 14, 2010 | 37.94 | 38.11 | 37.70 | 38.03 | 439,389 | +0.42(+1.12%) |
Apr 13, 2010 | 37.52 | 37.75 | 37.24 | 37.61 | 251,045 | +0.04(+0.11%) |
Apr 12, 2010 | 37.36 | 37.68 | 37.09 | 37.57 | 517,614 | +0.18(+0.48%) |
Apr 09, 2010 | 37.24 | 37.46 | 37.05 | 37.39 | 309,034 | +0.24(+0.65%) |
Apr 08, 2010 | 36.86 | 37.22 | 36.25 | 37.15 | 305,345 | +0.19(+0.51%) |
Apr 07, 2010 | 37.48 | 37.59 | 36.70 | 36.96 | 503,668 | -0.47(-1.26%) |
Apr 06, 2010 | 36.41 | 37.49 | 36.41 | 37.43 | 572,623 | +1.07(+2.94%) |
Apr 05, 2010 | 35.31 | 36.71 | 35.29 | 36.36 | 671,834 | +1.15(+3.27%) |