Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 19.88 | 20.23 | 19.31 | 19.88 | 33,182 | +0.13(+0.66%) |
Jun 29, 2010 | 20.34 | 20.50 | 19.30 | 19.75 | 3,839 | -3.00(-13.18%) |
Jun 25, 2010 | 22.75 | 23.09 | 22.42 | 22.75 | 2,465,400 | +0.07(+0.31%) |
Jun 24, 2010 | 22.68 | 24.30 | 21.89 | 22.68 | 4,299 | -1.87(-7.61%) |
Jun 23, 2010 | 25.13 | 25.47 | 24.34 | 24.55 | 2,809,635 | -0.70(-2.75%) |
Jun 22, 2010 | 25.24 | 27.85 | 25.13 | 25.24 | 3,970 | -2.31(-8.39%) |
Jun 21, 2010 | 29.13 | 29.50 | 27.31 | 27.55 | 1,322,634 | -1.03(-3.59%) |
Jun 18, 2010 | 28.58 | 28.69 | 27.42 | 28.58 | 1,567,333 | +0.77(+2.78%) |
Jun 17, 2010 | 27.81 | 28.06 | 27.04 | 27.81 | 383 | +0.07(+0.25%) |
Jun 16, 2010 | 26.83 | 28.16 | 26.83 | 27.74 | 1,142,224 | +0.17(+0.60%) |
Jun 15, 2010 | 27.57 | 27.86 | 27.16 | 27.57 | 4,981 | +0.29(+1.05%) |
Jun 14, 2010 | 27.47 | 28.03 | 27.14 | 27.28 | 1,175,623 | +0.25(+0.93%) |
Jun 11, 2010 | 26.68 | 27.70 | 26.61 | 27.03 | 1,303,858 | -0.18(-0.67%) |
Jun 10, 2010 | 27.21 | 27.25 | 26.59 | 27.21 | 5,420 | +1.45(+5.63%) |
Jun 09, 2010 | 25.60 | 26.75 | 25.32 | 25.76 | 1,357,593 | +0.42(+1.65%) |
Jun 08, 2010 | 25.14 | 25.42 | 24.34 | 25.35 | 287 | +0.25(+1.00%) |
Jun 07, 2010 | 26.38 | 26.56 | 25.02 | 25.09 | 1,244,839 | -1.22(-4.62%) |
Jun 04, 2010 | 26.31 | 27.47 | 26.08 | 26.31 | 1,912,929 | -1.89(-6.72%) |
Jun 03, 2010 | 28.20 | 28.66 | 27.37 | 28.20 | 1,124,872 | +0.35(+1.25%) |
Jun 02, 2010 | 27.86 | 27.87 | 26.08 | 27.86 | 1,583,244 | +1.26(+4.74%) |
Jun 01, 2010 | 26.60 | 28.07 | 26.60 | 26.60 | 2,785 | -1.65(-5.85%) |
May 28, 2010 | 28.25 | 28.80 | 27.79 | 28.25 | 2,123,208 | -0.17(-0.58%) |
May 27, 2010 | 26.54 | 28.42 | 26.54 | 28.41 | 2,125,681 | +2.42(+9.29%) |
May 26, 2010 | 26.00 | 27.41 | 25.71 | 26.00 | 2,798 | +0.09(+0.33%) |
May 25, 2010 | 24.67 | 25.94 | 24.12 | 25.91 | 5,750 | -0.05(-0.20%) |
May 24, 2010 | 26.29 | 26.67 | 25.87 | 25.96 | 1,187,463 | -0.44(-1.68%) |
May 21, 2010 | 24.90 | 26.86 | 24.61 | 26.41 | 2,056,876 | +0.83(+3.26%) |
May 20, 2010 | 25.57 | 26.83 | 25.32 | 25.57 | 3,288,264 | -1.75(-6.41%) |
May 19, 2010 | 27.18 | 28.18 | 26.70 | 27.32 | 2,328,566 | -0.10(-0.38%) |
May 18, 2010 | 29.19 | 29.71 | 27.13 | 27.43 | 44,324 | -1.10(-3.86%) |
May 17, 2010 | 29.25 | 29.91 | 27.00 | 28.53 | 2,898,200 | -0.62(-2.11%) |
May 14, 2010 | 29.15 | 31.35 | 28.83 | 29.15 | 2,539,267 | -2.20(-7.03%) |
May 13, 2010 | 31.41 | 32.24 | 30.92 | 31.35 | 1,791,718 | -0.06(-0.19%) |
May 12, 2010 | 29.88 | 31.78 | 29.77 | 31.41 | 3,396,086 | +1.80(+6.10%) |
May 11, 2010 | 29.98 | 30.35 | 29.56 | 29.61 | 9,437 | +0.85(+2.96%) |
May 10, 2010 | 28.66 | 29.26 | 28.47 | 28.76 | 3,953,106 | +3.31(+13.03%) |
May 07, 2010 | 29.24 | 29.29 | 25.25 | 25.44 | 4,118,650 | -1.72(-6.33%) |
May 06, 2010 | 30.03 | 86773 | 24.17 | 27.16 | 6,170,313 | -2.27(-7.72%) |
May 05, 2010 | 29.64 | 30.91 | 29.41 | 29.43 | 2,661,763 | -0.63(-2.11%) |
May 04, 2010 | 29.77 | 30.41 | 29.24 | 30.07 | 2,088,106 | -0.56(-1.84%) |
May 03, 2010 | 29.21 | 30.92 | 29.21 | 30.63 | 1,855,974 | +1.65(+5.69%) |
Apr 30, 2010 | 30.44 | 30.54 | 28.96 | 28.98 | 1,750,602 | -1.48(-4.87%) |
Apr 29, 2010 | 31.41 | 31.50 | 30.11 | 30.47 | 1,888,275 | -0.46(-1.49%) |
Apr 28, 2010 | 30.63 | 31.42 | 30.33 | 30.93 | 2,292,758 | +0.62(+2.03%) |
Apr 27, 2010 | 32.38 | 32.76 | 30.19 | 30.31 | 2,755,848 | -2.40(-7.35%) |
Apr 26, 2010 | 33.42 | 33.84 | 32.54 | 32.71 | 1,430,091 | -0.82(-2.43%) |
Apr 23, 2010 | 33.06 | 33.84 | 32.90 | 33.53 | 1,603,769 | +0.47(+1.42%) |
Apr 22, 2010 | 32.44 | 33.26 | 31.84 | 33.06 | 1,325,743 | +0.14(+0.42%) |
Apr 21, 2010 | 33.03 | 33.31 | 32.51 | 32.92 | 12,249 | -0.11(-0.34%) |
Apr 20, 2010 | 32.42 | 33.19 | 32.11 | 33.03 | 1,921,389 | +0.98(+3.06%) |
Apr 19, 2010 | 31.39 | 32.49 | 31.27 | 32.05 | 2,898,198 | +0.36(+1.12%) |
Apr 16, 2010 | 31.87 | 31.95 | 30.46 | 31.70 | 2,321,677 | -0.14(-0.44%) |
Apr 15, 2010 | 31.36 | 32.00 | 31.08 | 31.84 | 2,329,765 | +0.49(+1.55%) |
Apr 14, 2010 | 30.71 | 31.46 | 30.42 | 31.35 | 2,501,366 | +1.00(+3.29%) |
Apr 13, 2010 | 29.45 | 30.36 | 29.39 | 30.35 | 1,487,213 | +0.85(+2.88%) |
Apr 12, 2010 | 29.45 | 29.60 | 28.99 | 29.50 | 864,985 | +0.08(+0.27%) |
Apr 09, 2010 | 29.08 | 29.43 | 28.49 | 29.42 | 1,131,194 | +0.32(+1.10%) |
Apr 08, 2010 | 28.57 | 29.19 | 27.61 | 29.10 | 1,196,141 | +0.35(+1.21%) |
Apr 07, 2010 | 29.01 | 29.03 | 28.15 | 28.76 | 1,337,999 | -0.45(-1.54%) |
Apr 06, 2010 | 27.94 | 29.24 | 27.68 | 29.21 | 1,501,342 | +1.49(+5.39%) |
Apr 05, 2010 | 28.04 | 28.18 | 27.43 | 27.72 | 1,072,016 | -0.09(-0.31%) |