Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 20.58 | 20.58 | 19.84 | 19.90 | 93,853 | -0.63(-3.09%) |
Jun 29, 2010 | 21.03 | 21.07 | 20.17 | 20.53 | 82,017 | -0.83(-3.89%) |
Jun 25, 2010 | 21.17 | 21.36 | 20.87 | 21.36 | 141,592 | +0.33(+1.55%) |
Jun 24, 2010 | 21.36 | 21.36 | 21.00 | 21.03 | 37,791 | -0.36(-1.68%) |
Jun 23, 2010 | 21.50 | 21.51 | 21.23 | 21.39 | 37,143 | -0.19(-0.87%) |
Jun 22, 2010 | 21.68 | 21.75 | 21.37 | 21.58 | 85,643 | +0.03(+0.12%) |
Jun 21, 2010 | 21.41 | 21.70 | 21.33 | 21.56 | 93,288 | +0.43(+2.03%) |
Jun 18, 2010 | 21.75 | 21.75 | 21.07 | 21.13 | 227,729 | -0.52(-2.41%) |
Jun 17, 2010 | 21.50 | 21.68 | 21.35 | 21.65 | 59,437 | +0.30(+1.40%) |
Jun 16, 2010 | 21.20 | 21.49 | 21.08 | 21.35 | 45,811 | +0.02(+0.08%) |
Jun 15, 2010 | 21.41 | 21.41 | 21.19 | 21.33 | 63,609 | +0.09(+0.40%) |
Jun 14, 2010 | 21.41 | 21.41 | 21.00 | 21.25 | 85,071 | -0.03(-0.16%) |
Jun 11, 2010 | 20.81 | 21.29 | 20.81 | 21.28 | 95,342 | +0.22(+1.06%) |
Jun 10, 2010 | 21.11 | 21.24 | 20.85 | 21.06 | 48,510 | +0.27(+1.28%) |
Jun 09, 2010 | 20.39 | 20.93 | 20.17 | 20.79 | 91,832 | +0.58(+2.88%) |
Jun 08, 2010 | 19.84 | 20.28 | 19.37 | 20.21 | 131,736 | +0.50(+2.52%) |
Jun 07, 2010 | 20.16 | 20.37 | 19.72 | 19.72 | 75,372 | -0.38(-1.88%) |
Jun 04, 2010 | 20.46 | 20.79 | 19.95 | 20.09 | 96,120 | -0.91(-4.32%) |
Jun 03, 2010 | 21.30 | 21.38 | 20.77 | 21.00 | 67,959 | -0.33(-1.57%) |
Jun 02, 2010 | 20.91 | 21.36 | 20.70 | 21.33 | 193,589 | +0.57(+2.72%) |
Jun 01, 2010 | 20.64 | 21.45 | 20.60 | 20.77 | 114,292 | +0.21(+1.00%) |
May 28, 2010 | 20.56 | 20.68 | 20.35 | 20.56 | 44,142 | +0.01(+0.04%) |
May 27, 2010 | 20.46 | 20.56 | 20.26 | 20.56 | 45,427 | +0.48(+2.39%) |
May 26, 2010 | 19.86 | 20.68 | 19.71 | 20.08 | 141,030 | +0.27(+1.34%) |
May 25, 2010 | 20.09 | 20.21 | 19.38 | 19.81 | 166,928 | -0.63(-3.06%) |
May 24, 2010 | 20.75 | 20.88 | 20.41 | 20.44 | 57,458 | -0.32(-1.53%) |
May 21, 2010 | 20.32 | 20.81 | 20.26 | 20.75 | 102,864 | +0.15(+0.71%) |
May 20, 2010 | 20.44 | 20.98 | 20.38 | 20.61 | 123,426 | -0.48(-2.27%) |
May 19, 2010 | 21.54 | 21.77 | 21.07 | 21.09 | 75,571 | -0.57(-2.61%) |
May 18, 2010 | 21.84 | 21.84 | 21.29 | 21.65 | 100,129 | -0.12(-0.55%) |
May 17, 2010 | 21.55 | 21.79 | 21.22 | 21.77 | 47,747 | +0.39(+1.80%) |
May 14, 2010 | 21.49 | 21.71 | 21.20 | 21.39 | 55,195 | -0.26(-1.19%) |
May 13, 2010 | 21.66 | 21.79 | 21.46 | 21.64 | 48,694 | -0.03(-0.12%) |
May 12, 2010 | 21.29 | 21.72 | 21.13 | 21.67 | 83,782 | +0.67(+3.18%) |
May 11, 2010 | 20.79 | 21.25 | 20.30 | 21.00 | 74,275 | +0.33(+1.62%) |
May 10, 2010 | 20.50 | 20.79 | 19.84 | 20.67 | 139,043 | +1.32(+6.82%) |
May 07, 2010 | 19.90 | 20.49 | 19.29 | 19.35 | 162,593 | -0.52(-2.63%) |
May 06, 2010 | 21.57 | 21.57 | 12.85 | 19.87 | 311,265 | -1.79(-8.26%) |
May 05, 2010 | 21.36 | 21.79 | 21.30 | 21.66 | 112,613 | +0.33(+1.53%) |
May 04, 2010 | 21.31 | 21.54 | 21.28 | 21.33 | 110,323 | -0.21(-0.99%) |
May 03, 2010 | 21.33 | 21.59 | 21.32 | 21.55 | 61,933 | +0.24(+1.13%) |
Apr 30, 2010 | 21.80 | 21.84 | 21.27 | 21.31 | 86,548 | -0.44(-2.01%) |
Apr 29, 2010 | 21.40 | 21.84 | 21.40 | 21.75 | 113,084 | +0.40(+1.89%) |
Apr 28, 2010 | 21.42 | 21.54 | 21.18 | 21.34 | 81,878 | +0.04(+0.20%) |
Apr 27, 2010 | 21.12 | 21.51 | 21.09 | 21.30 | 68,518 | +0.04(+0.20%) |
Apr 26, 2010 | 21.44 | 21.47 | 21.19 | 21.26 | 52,628 | -0.27(-1.27%) |
Apr 23, 2010 | 21.54 | 21.54 | 21.25 | 21.53 | 47,975 | -0.01(-0.04%) |
Apr 22, 2010 | 21.37 | 21.54 | 21.37 | 21.54 | 37,122 | +0.04(+0.20%) |
Apr 21, 2010 | 21.30 | 21.57 | 21.30 | 21.50 | 48,727 | +0.15(+0.72%) |
Apr 20, 2010 | 21.15 | 21.37 | 21.05 | 21.34 | 71,260 | +0.26(+1.22%) |
Apr 19, 2010 | 20.98 | 21.11 | 20.85 | 21.09 | 37,321 | +0.01(+0.04%) |
Apr 16, 2010 | 21.27 | 21.27 | 20.56 | 21.08 | 85,979 | +0.09(+0.45%) |
Apr 15, 2010 | 20.98 | 20.98 | 20.87 | 20.98 | 53,862 | -0.01(-0.04%) |
Apr 14, 2010 | 20.79 | 20.99 | 20.65 | 20.99 | 84,622 | +0.23(+1.11%) |
Apr 13, 2010 | 20.64 | 20.78 | 20.52 | 20.76 | 96,748 | +0.13(+0.62%) |
Apr 12, 2010 | 20.41 | 20.63 | 20.41 | 20.63 | 90,698 | +0.15(+0.71%) |
Apr 09, 2010 | 20.44 | 20.52 | 20.36 | 20.49 | 37,700 | +0.10(+0.50%) |
Apr 08, 2010 | 20.42 | 20.56 | 20.23 | 20.38 | 47,385 | -0.13(-0.63%) |
Apr 07, 2010 | 20.14 | 20.56 | 20.14 | 20.51 | 119,621 | +0.30(+1.48%) |
Apr 06, 2010 | 20.50 | 20.50 | 20.16 | 20.21 | 55,549 | -0.32(-1.54%) |
Apr 05, 2010 | 20.09 | 20.53 | 20.09 | 20.53 | 98,793 | +0.43(+2.13%) |