Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 21.39 | 21.45 | 21.01 | 21.04 | 600 | -0.29(-1.38%) |
Jun 29, 2010 | 21.34 | 21.70 | 21.24 | 21.34 | 305 | -0.53(-2.44%) |
Jun 25, 2010 | 21.87 | 21.88 | 21.48 | 21.87 | 516,909 | +0.37(+1.70%) |
Jun 24, 2010 | 21.64 | 21.79 | 21.48 | 21.50 | 238,003 | -0.16(-0.73%) |
Jun 23, 2010 | 21.64 | 21.81 | 21.52 | 21.66 | 312,415 | -0.03(-0.12%) |
Jun 22, 2010 | 21.82 | 21.96 | 21.64 | 21.69 | 371,130 | -0.07(-0.30%) |
Jun 21, 2010 | 22.17 | 22.19 | 21.71 | 21.75 | 198,388 | -0.25(-1.13%) |
Jun 18, 2010 | 22.00 | 22.03 | 21.86 | 22.00 | 337,573 | +0.12(+0.53%) |
Jun 17, 2010 | 21.88 | 21.92 | 21.81 | 21.89 | 178,563 | +0.02(+0.09%) |
Jun 16, 2010 | 21.71 | 21.90 | 21.71 | 21.87 | 246,782 | +0.06(+0.28%) |
Jun 15, 2010 | 21.82 | 21.88 | 21.73 | 21.80 | 438,752 | +0.16(+0.73%) |
Jun 14, 2010 | 21.71 | 21.84 | 21.55 | 21.65 | 205,257 | +0.10(+0.45%) |
Jun 11, 2010 | 21.34 | 21.58 | 21.26 | 21.55 | 287,090 | +0.03(+0.14%) |
Jun 10, 2010 | 21.48 | 21.54 | 21.29 | 21.52 | 267,509 | +0.40(+1.87%) |
Jun 09, 2010 | 21.36 | 21.36 | 21.06 | 21.12 | 259,005 | -0.12(-0.57%) |
Jun 08, 2010 | 20.95 | 21.26 | 20.76 | 21.24 | 215,397 | +0.33(+1.56%) |
Jun 07, 2010 | 21.12 | 21.13 | 20.92 | 20.92 | 182,934 | -0.08(-0.38%) |
Jun 04, 2010 | 21.00 | 21.46 | 20.94 | 21.00 | 223,300 | -0.71(-3.28%) |
Jun 03, 2010 | 21.51 | 21.78 | 21.51 | 21.71 | 142,155 | +0.12(+0.56%) |
Jun 02, 2010 | 21.28 | 21.63 | 21.19 | 21.59 | 271,036 | +0.35(+1.63%) |
Jun 01, 2010 | 21.54 | 21.73 | 21.23 | 21.24 | 306,274 | -0.40(-1.83%) |
May 28, 2010 | 21.64 | 21.87 | 21.58 | 21.64 | 162,721 | -0.13(-0.58%) |
May 27, 2010 | 21.32 | 21.82 | 21.30 | 21.77 | 220,600 | +0.80(+3.80%) |
May 26, 2010 | 20.92 | 21.34 | 20.87 | 20.97 | 269,716 | +0.10(+0.46%) |
May 25, 2010 | 20.75 | 20.91 | 20.60 | 20.87 | 402,656 | -0.26(-1.23%) |
May 24, 2010 | 21.37 | 21.60 | 21.11 | 21.13 | 314,920 | -0.20(-0.94%) |
May 21, 2010 | 20.95 | 21.38 | 20.78 | 21.33 | 373,829 | +0.18(+0.83%) |
May 20, 2010 | 21.10 | 21.45 | 21.03 | 21.16 | 558,960 | -0.64(-2.92%) |
May 19, 2010 | 21.84 | 22.02 | 21.48 | 21.80 | 295,873 | -0.04(-0.18%) |
May 18, 2010 | 22.40 | 22.41 | 21.80 | 21.84 | 1,198 | -0.33(-1.47%) |
May 17, 2010 | 22.14 | 22.42 | 21.99 | 22.16 | 548,713 | +0.06(+0.27%) |
May 14, 2010 | 22.10 | 22.55 | 22.04 | 22.10 | 489,681 | -0.47(-2.06%) |
May 13, 2010 | 22.70 | 22.86 | 22.53 | 22.57 | 246,342 | -0.13(-0.55%) |
May 12, 2010 | 22.53 | 22.82 | 22.49 | 22.69 | 377,619 | +0.24(+1.07%) |
May 11, 2010 | 22.58 | 22.66 | 22.44 | 22.45 | 551,706 | -0.08(-0.36%) |
May 10, 2010 | 22.49 | 22.58 | 22.33 | 22.53 | 397,896 | +0.69(+3.14%) |
May 07, 2010 | 21.93 | 22.24 | 21.77 | 21.85 | 592,441 | -0.20(-0.89%) |
May 06, 2010 | 22.75 | 22.94 | 21.28 | 22.04 | 199 | -0.74(-3.25%) |
May 05, 2010 | 22.95 | 23.06 | 22.68 | 22.78 | 418,889 | -0.17(-0.74%) |
May 04, 2010 | 22.95 | 23.12 | 22.72 | 22.95 | 430,976 | -0.22(-0.93%) |
May 03, 2010 | 22.80 | 23.37 | 22.54 | 23.17 | 509,335 | +0.64(+2.82%) |
Apr 30, 2010 | 22.74 | 22.83 | 22.49 | 22.53 | 392,167 | -0.16(-0.71%) |
Apr 29, 2010 | 22.66 | 22.73 | 22.49 | 22.69 | 295,893 | +0.12(+0.53%) |
Apr 28, 2010 | 22.48 | 22.68 | 22.46 | 22.57 | 289,132 | +0.25(+1.12%) |
Apr 27, 2010 | 22.72 | 22.86 | 22.31 | 22.32 | 299,050 | -0.44(-1.91%) |
Apr 26, 2010 | 22.87 | 22.91 | 22.75 | 22.76 | 215,191 | -0.09(-0.39%) |
Apr 23, 2010 | 22.73 | 22.85 | 22.67 | 22.85 | 285,534 | +0.16(+0.68%) |
Apr 22, 2010 | 22.74 | 22.80 | 22.65 | 22.69 | 261,625 | -0.17(-0.74%) |
Apr 21, 2010 | 22.82 | 22.95 | 22.75 | 22.86 | 239,192 | +0.09(+0.40%) |
Apr 20, 2010 | 22.69 | 22.80 | 22.55 | 22.77 | 274,474 | +0.21(+0.91%) |
Apr 19, 2010 | 22.28 | 22.57 | 22.26 | 22.57 | 207,420 | +0.18(+0.81%) |
Apr 16, 2010 | 22.50 | 22.60 | 22.38 | 22.39 | 269,756 | -0.12(-0.51%) |
Apr 15, 2010 | 22.39 | 22.55 | 22.36 | 22.50 | 276,475 | +0.08(+0.33%) |
Apr 14, 2010 | 22.38 | 22.45 | 22.16 | 22.43 | 437,876 | +0.20(+0.90%) |
Apr 13, 2010 | 22.21 | 22.38 | 22.05 | 22.23 | 505,913 | -0.05(-0.22%) |
Apr 12, 2010 | 22.33 | 22.36 | 22.23 | 22.28 | 182,938 | -0.06(-0.27%) |
Apr 09, 2010 | 22.34 | 22.48 | 22.13 | 22.34 | 216,643 | +0.01(+0.04%) |
Apr 08, 2010 | 22.42 | 22.51 | 22.32 | 22.33 | 201,436 | -0.17(-0.73%) |
Apr 07, 2010 | 22.43 | 22.64 | 22.36 | 22.49 | 197,690 | +0.08(+0.34%) |
Apr 06, 2010 | 22.11 | 22.45 | 22.11 | 22.42 | 188,770 | +0.24(+1.08%) |
Apr 05, 2010 | 22.18 | 22.26 | 22.13 | 22.18 | 241,989 | +0.08(+0.34%) |