Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 17.85 | 18.39 | 17.78 | 18.01 | 864 | +0.24(+1.38%) |
Jun 29, 2010 | 18.53 | 18.54 | 17.56 | 17.76 | 900,356 | -1.18(-6.21%) |
Jun 25, 2010 | 18.94 | 19.65 | 18.62 | 18.94 | 906,124 | +0.24(+1.28%) |
Jun 24, 2010 | 19.01 | 19.34 | 18.59 | 18.70 | 870,128 | -0.41(-2.12%) |
Jun 23, 2010 | 18.57 | 19.49 | 17.85 | 19.10 | 830,846 | +0.48(+2.60%) |
Jun 22, 2010 | 19.59 | 19.71 | 18.58 | 18.62 | 904,020 | -0.88(-4.53%) |
Jun 21, 2010 | 19.79 | 20.17 | 19.25 | 19.50 | 966,536 | +0.20(+1.02%) |
Jun 18, 2010 | 19.31 | 19.98 | 19.27 | 19.31 | 897,240 | -0.48(-2.41%) |
Jun 17, 2010 | 20.39 | 20.39 | 19.21 | 19.78 | 679,561 | -0.45(-2.21%) |
Jun 16, 2010 | 20.75 | 20.75 | 20.02 | 20.23 | 369,585 | -0.55(-2.64%) |
Jun 15, 2010 | 19.90 | 20.80 | 19.55 | 20.78 | 411,750 | +0.83(+4.16%) |
Jun 14, 2010 | 20.60 | 20.66 | 19.73 | 19.95 | 883,813 | -0.69(-3.35%) |
Jun 11, 2010 | 20.11 | 20.69 | 19.92 | 20.64 | 300,705 | +0.16(+0.76%) |
Jun 10, 2010 | 19.88 | 20.52 | 19.72 | 20.49 | 376,611 | +1.08(+5.56%) |
Jun 09, 2010 | 19.86 | 20.26 | 19.22 | 19.41 | 714,510 | -0.22(-1.12%) |
Jun 08, 2010 | 19.83 | 20.13 | 18.94 | 19.63 | 947,105 | -0.25(-1.26%) |
Jun 07, 2010 | 20.56 | 20.56 | 19.67 | 19.88 | 857,457 | -0.48(-2.34%) |
Jun 04, 2010 | 20.36 | 21.28 | 20.02 | 20.36 | 816,598 | -0.86(-4.05%) |
Jun 03, 2010 | 21.84 | 22.10 | 20.94 | 21.22 | 589,784 | -0.30(-1.39%) |
Jun 02, 2010 | 21.41 | 21.53 | 20.95 | 21.51 | 462,008 | +0.50(+2.39%) |
Jun 01, 2010 | 21.97 | 22.11 | 21.01 | 21.01 | 604,652 | -1.35(-6.06%) |
May 28, 2010 | 22.37 | 22.67 | 22.02 | 22.37 | 401,010 | -0.28(-1.24%) |
May 27, 2010 | 21.48 | 22.65 | 21.32 | 22.65 | 351,914 | +1.40(+6.60%) |
May 26, 2010 | 21.59 | 22.52 | 21.14 | 21.25 | 551,665 | -0.08(-0.36%) |
May 25, 2010 | 20.01 | 21.38 | 19.49 | 21.32 | 858,351 | +0.41(+1.97%) |
May 24, 2010 | 21.06 | 21.57 | 20.86 | 20.91 | 540,762 | -0.23(-1.10%) |
May 21, 2010 | 19.77 | 21.35 | 19.60 | 21.14 | 703,207 | +0.81(+3.96%) |
May 20, 2010 | 20.17 | 20.96 | 20.04 | 20.34 | 546,596 | -1.18(-5.49%) |
May 19, 2010 | 22.15 | 22.42 | 20.99 | 21.52 | 380,211 | -0.82(-3.66%) |
May 18, 2010 | 23.24 | 23.45 | 22.19 | 22.34 | 345,657 | -0.46(-2.02%) |
May 17, 2010 | 23.51 | 23.63 | 22.01 | 22.80 | 398,102 | -0.33(-1.44%) |
May 14, 2010 | 23.13 | 23.63 | 22.61 | 23.13 | 397,305 | -0.53(-2.22%) |
May 13, 2010 | 24.24 | 24.43 | 23.32 | 23.66 | 604,190 | +0.65(+2.83%) |
May 12, 2010 | 22.98 | 24.60 | 22.91 | 23.01 | 1,051,543 | +0.24(+1.07%) |
May 11, 2010 | 22.80 | 23.26 | 22.52 | 22.76 | 741,381 | +0.30(+1.36%) |
May 10, 2010 | 22.15 | 22.49 | 22.11 | 22.46 | 467,151 | +1.46(+6.96%) |
May 07, 2010 | 22.68 | 22.68 | 20.88 | 21.00 | 1,130,337 | -1.72(-7.57%) |
May 06, 2010 | 22.96 | 23.26 | 19.99 | 22.71 | 1,174,857 | +0.01(+0.03%) |
May 05, 2010 | 23.09 | 23.76 | 22.51 | 22.71 | 933,306 | -1.20(-5.02%) |
May 04, 2010 | 24.56 | 24.61 | 23.41 | 23.91 | 918,448 | -1.22(-4.84%) |
May 03, 2010 | 26.42 | 26.88 | 24.46 | 25.12 | 1,945,775 | -0.86(-3.31%) |
Apr 30, 2010 | 26.42 | 26.85 | 25.85 | 25.98 | 639,898 | -0.37(-1.40%) |
Apr 29, 2010 | 25.50 | 26.44 | 25.42 | 26.35 | 354,591 | +1.00(+3.95%) |
Apr 28, 2010 | 24.96 | 25.66 | 24.96 | 25.35 | 650,049 | +0.66(+2.68%) |
Apr 27, 2010 | 25.79 | 26.06 | 24.59 | 24.69 | 475,124 | -1.27(-4.90%) |
Apr 26, 2010 | 26.59 | 26.84 | 25.77 | 25.96 | 429,384 | -0.50(-1.89%) |
Apr 23, 2010 | 25.76 | 26.85 | 25.43 | 26.46 | 680,219 | +0.52(+2.00%) |
Apr 22, 2010 | 25.30 | 26.23 | 24.83 | 25.94 | 661,915 | +0.31(+1.21%) |
Apr 21, 2010 | 25.30 | 25.80 | 25.08 | 25.63 | 490,398 | +0.41(+1.63%) |
Apr 20, 2010 | 24.39 | 25.30 | 24.39 | 25.22 | 509,445 | +0.89(+3.68%) |
Apr 19, 2010 | 24.11 | 24.41 | 23.87 | 24.32 | 329,232 | +0.21(+0.87%) |
Apr 16, 2010 | 24.71 | 24.71 | 23.51 | 24.12 | 397,059 | -0.55(-2.25%) |
Apr 15, 2010 | 24.66 | 24.78 | 24.52 | 24.67 | 250,959 | -0.22(-0.89%) |
Apr 14, 2010 | 24.50 | 25.02 | 24.37 | 24.89 | 461,643 | +0.60(+2.48%) |
Apr 13, 2010 | 23.75 | 24.44 | 23.64 | 24.29 | 562,196 | +0.57(+2.41%) |
Apr 12, 2010 | 23.45 | 23.98 | 23.13 | 23.72 | 392,046 | +0.27(+1.17%) |
Apr 09, 2010 | 23.06 | 23.53 | 22.98 | 23.44 | 252,711 | +0.38(+1.63%) |
Apr 08, 2010 | 22.27 | 23.15 | 22.18 | 23.07 | 445,083 | +0.82(+3.67%) |
Apr 07, 2010 | 23.51 | 23.82 | 22.03 | 22.25 | 694,221 | -1.25(-5.33%) |
Apr 06, 2010 | 23.04 | 23.61 | 22.59 | 23.50 | 526,234 | +0.29(+1.26%) |
Apr 05, 2010 | 22.76 | 23.41 | 22.58 | 23.21 | 240,816 | +0.50(+2.21%) |