Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 18.63 | 19.09 | 18.45 | 18.60 | 1,994 | +0.09(+0.49%) |
Jun 29, 2010 | 18.37 | 18.55 | 18.03 | 18.51 | 738,393 | -0.33(-1.74%) |
Jun 25, 2010 | 18.83 | 18.95 | 18.53 | 18.83 | 687,270 | +0.01(+0.04%) |
Jun 24, 2010 | 19.15 | 19.31 | 18.81 | 18.83 | 505,446 | -0.49(-2.53%) |
Jun 23, 2010 | 19.78 | 19.78 | 19.03 | 19.32 | 696,053 | -0.40(-2.02%) |
Jun 22, 2010 | 20.07 | 20.23 | 19.66 | 19.71 | 606,590 | -0.35(-1.74%) |
Jun 21, 2010 | 20.71 | 20.72 | 19.98 | 20.06 | 542,445 | -0.22(-1.10%) |
Jun 18, 2010 | 20.28 | 20.38 | 20.08 | 20.28 | 421,572 | +0.13(+0.66%) |
Jun 17, 2010 | 20.44 | 20.45 | 19.87 | 20.15 | 329,038 | -0.14(-0.69%) |
Jun 16, 2010 | 20.16 | 20.48 | 20.13 | 20.29 | 355,248 | -0.08(-0.38%) |
Jun 15, 2010 | 20.11 | 20.40 | 19.89 | 20.37 | 290,941 | +0.47(+2.38%) |
Jun 14, 2010 | 19.89 | 20.40 | 19.85 | 19.89 | 529,446 | +0.17(+0.88%) |
Jun 11, 2010 | 19.13 | 19.78 | 19.07 | 19.72 | 390,636 | +0.30(+1.54%) |
Jun 10, 2010 | 18.69 | 19.68 | 18.69 | 19.42 | 744,975 | +1.05(+5.71%) |
Jun 09, 2010 | 18.34 | 18.97 | 18.30 | 18.37 | 559,169 | +0.08(+0.41%) |
Jun 08, 2010 | 18.23 | 18.38 | 17.78 | 18.30 | 503,128 | +0.06(+0.30%) |
Jun 07, 2010 | 18.65 | 18.80 | 18.23 | 18.24 | 432,386 | -0.40(-2.15%) |
Jun 04, 2010 | 18.64 | 19.44 | 18.57 | 18.64 | 775,870 | -1.14(-5.76%) |
Jun 03, 2010 | 19.59 | 20.11 | 19.15 | 19.78 | 833,646 | +0.10(+0.49%) |
Jun 02, 2010 | 19.34 | 19.69 | 19.00 | 19.68 | 454,547 | +0.57(+2.96%) |
Jun 01, 2010 | 19.72 | 19.88 | 19.10 | 19.12 | 549,852 | -0.84(-4.19%) |
May 28, 2010 | 19.95 | 20.17 | 19.70 | 19.95 | 533,697 | -0.09(-0.45%) |
May 27, 2010 | 19.95 | 20.07 | 19.72 | 20.04 | 694,212 | +0.59(+3.05%) |
May 26, 2010 | 19.52 | 19.88 | 19.29 | 19.45 | 720,099 | +0.06(+0.32%) |
May 25, 2010 | 19.07 | 19.45 | 18.75 | 19.39 | 1,040,146 | -0.22(-1.13%) |
May 24, 2010 | 19.79 | 20.03 | 19.60 | 19.61 | 544,054 | -0.26(-1.29%) |
May 21, 2010 | 19.40 | 20.12 | 19.33 | 19.86 | 1,130,770 | +0.09(+0.45%) |
May 20, 2010 | 19.68 | 20.24 | 19.68 | 19.77 | 1,301,729 | -0.96(-4.63%) |
May 19, 2010 | 20.92 | 20.99 | 20.17 | 20.73 | 953,617 | -0.26(-1.22%) |
May 18, 2010 | 21.98 | 22.13 | 20.89 | 20.99 | 792,633 | -0.78(-3.58%) |
May 17, 2010 | 21.90 | 22.17 | 21.26 | 21.77 | 857,924 | -0.07(-0.32%) |
May 14, 2010 | 21.84 | 21.89 | 21.30 | 21.84 | 789,859 | +0.06(+0.25%) |
May 13, 2010 | 22.26 | 22.37 | 21.63 | 21.78 | 540,184 | -0.53(-2.38%) |
May 12, 2010 | 21.98 | 22.37 | 21.88 | 22.31 | 822,072 | +0.50(+2.31%) |
May 11, 2010 | 22.02 | 22.11 | 21.73 | 21.81 | 479,121 | -0.02(-0.09%) |
May 10, 2010 | 21.60 | 21.83 | 21.57 | 21.83 | 759,135 | +0.91(+4.36%) |
May 07, 2010 | 21.21 | 21.68 | 20.54 | 20.92 | 1,415,084 | -0.49(-2.29%) |
May 06, 2010 | 21.65 | 21.93 | 20.12 | 21.41 | 1,363,021 | -0.49(-2.24%) |
May 05, 2010 | 21.90 | 22.07 | 21.47 | 21.90 | 810,166 | -0.27(-1.21%) |
May 04, 2010 | 22.75 | 22.77 | 22.00 | 22.17 | 763,911 | -0.90(-3.92%) |
May 03, 2010 | 22.71 | 23.13 | 22.39 | 23.07 | 673,742 | +0.55(+2.42%) |
Apr 30, 2010 | 23.62 | 23.62 | 22.46 | 22.53 | 956,053 | -1.01(-4.28%) |
Apr 29, 2010 | 23.48 | 23.72 | 23.22 | 23.53 | 414,243 | +0.31(+1.34%) |
Apr 28, 2010 | 23.28 | 23.47 | 22.86 | 23.22 | 580,879 | +0.10(+0.42%) |
Apr 27, 2010 | 24.04 | 24.15 | 23.10 | 23.13 | 548,458 | -1.05(-4.34%) |
Apr 26, 2010 | 24.11 | 24.62 | 24.09 | 24.18 | 460,081 | +0.09(+0.37%) |
Apr 23, 2010 | 24.58 | 24.67 | 23.65 | 24.09 | 1,011,928 | -0.29(-1.19%) |
Apr 22, 2010 | 23.12 | 24.40 | 22.75 | 24.38 | 1,773,008 | +0.95(+4.04%) |
Apr 21, 2010 | 23.33 | 23.46 | 23.08 | 23.43 | 793,241 | +0.14(+0.62%) |
Apr 20, 2010 | 22.67 | 23.31 | 22.61 | 23.28 | 574,076 | +0.78(+3.47%) |
Apr 19, 2010 | 22.78 | 23.00 | 22.36 | 22.50 | 566,295 | -0.35(-1.54%) |
Apr 16, 2010 | 23.32 | 23.48 | 22.73 | 22.86 | 1,064,371 | -0.53(-2.27%) |
Apr 15, 2010 | 22.17 | 23.62 | 22.10 | 23.39 | 2,229,360 | +1.12(+5.02%) |
Apr 14, 2010 | 20.91 | 22.28 | 20.91 | 22.27 | 1,356,902 | +1.41(+6.78%) |
Apr 13, 2010 | 20.98 | 21.13 | 20.66 | 20.86 | 616,010 | -0.06(-0.26%) |
Apr 12, 2010 | 20.70 | 21.02 | 20.68 | 20.91 | 511,309 | +0.24(+1.17%) |
Apr 09, 2010 | 20.64 | 20.70 | 20.47 | 20.67 | 385,224 | +0.10(+0.47%) |
Apr 08, 2010 | 20.26 | 20.65 | 20.14 | 20.57 | 536,461 | +0.26(+1.29%) |
Apr 07, 2010 | 20.48 | 20.53 | 20.22 | 20.31 | 571,837 | -0.13(-0.64%) |
Apr 06, 2010 | 20.16 | 20.56 | 20.01 | 20.44 | 401,868 | +0.38(+1.89%) |
Apr 05, 2010 | 20.00 | 20.31 | 19.93 | 20.06 | 847,179 | +0.09(+0.45%) |