Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 20.70 | 20.70 | 20.39 | 20.39 | 2,015 | -0.14(-0.71%) |
Jun 29, 2010 | 20.85 | 20.85 | 20.53 | 20.53 | 7,047 | -0.78(-3.65%) |
Jun 25, 2010 | 21.29 | 21.31 | 21.12 | 21.31 | 8,762 | -0.02(-0.10%) |
Jun 24, 2010 | 21.61 | 21.61 | 21.33 | 21.33 | 6,777 | -0.15(-0.71%) |
Jun 23, 2010 | 21.49 | 21.49 | 21.48 | 21.48 | 6,117 | +0.03(+0.13%) |
Jun 22, 2010 | 21.62 | 21.72 | 21.45 | 21.45 | 8,301 | -0.20(-0.92%) |
Jun 21, 2010 | 22.14 | 22.14 | 21.65 | 21.65 | 10,549 | -0.03(-0.15%) |
Jun 18, 2010 | 21.52 | 21.70 | 21.52 | 21.69 | 9,390 | +0.08(+0.36%) |
Jun 17, 2010 | 21.67 | 21.67 | 21.45 | 21.61 | 11,133 | +0.07(+0.31%) |
Jun 16, 2010 | 21.49 | 21.61 | 21.49 | 21.54 | 17,465 | -0.08(-0.38%) |
Jun 15, 2010 | 21.40 | 21.62 | 21.39 | 21.62 | 12,703 | +0.54(+2.56%) |
Jun 14, 2010 | 21.29 | 21.29 | 21.08 | 21.08 | 17,790 | +0.30(+1.46%) |
Jun 11, 2010 | 20.75 | 20.78 | 20.74 | 20.78 | 1,402 | -0.05(-0.24%) |
Jun 10, 2010 | 20.68 | 20.90 | 20.59 | 20.83 | 7,225 | +0.60(+2.99%) |
Jun 09, 2010 | 20.27 | 20.35 | 20.22 | 20.23 | 6,523 | +0.19(+0.94%) |
Jun 08, 2010 | 19.79 | 20.04 | 19.77 | 20.04 | 10,268 | +0.16(+0.82%) |
Jun 07, 2010 | 20.27 | 20.27 | 19.87 | 19.87 | 7,025 | -0.22(-1.09%) |
Jun 04, 2010 | 20.50 | 20.50 | 20.09 | 20.09 | 7,381 | -0.82(-3.92%) |
Jun 03, 2010 | 20.84 | 20.91 | 20.79 | 20.91 | 6,646 | +0.10(+0.46%) |
Jun 02, 2010 | 20.60 | 20.84 | 20.58 | 20.82 | 6,695 | +0.42(+2.07%) |
Jun 01, 2010 | 20.41 | 20.88 | 20.39 | 20.39 | 4,413 | -0.09(-0.43%) |
May 28, 2010 | 20.78 | 20.91 | 20.48 | 20.48 | 17,840 | -0.29(-1.41%) |
May 27, 2010 | 20.37 | 20.93 | 20.37 | 20.78 | 12,454 | +1.02(+5.15%) |
May 26, 2010 | 19.94 | 20.01 | 19.76 | 19.76 | 1,660 | +0.02(+0.12%) |
May 25, 2010 | 19.71 | 19.78 | 19.49 | 19.73 | 4,543 | -0.56(-2.76%) |
May 24, 2010 | 21.40 | 21.40 | 20.26 | 20.29 | 5,515 | -0.25(-1.21%) |
May 21, 2010 | 20.12 | 20.54 | 20.12 | 20.54 | 1,722 | +0.27(+1.35%) |
May 20, 2010 | 20.31 | 20.42 | 20.05 | 20.27 | 6,276 | -0.62(-2.97%) |
May 19, 2010 | 20.81 | 20.89 | 20.64 | 20.89 | 3,006 | -0.12(-0.58%) |
May 18, 2010 | 21.65 | 21.65 | 21.01 | 21.01 | 3,387 | -0.50(-2.35%) |
May 17, 2010 | 21.73 | 21.73 | 21.23 | 21.52 | 3,508 | -0.36(-1.65%) |
May 14, 2010 | 22.00 | 22.00 | 21.67 | 21.88 | 3,168 | -0.43(-1.93%) |
May 13, 2010 | 22.26 | 22.46 | 22.26 | 22.31 | 1,764 | -0.13(-0.57%) |
May 12, 2010 | 22.55 | 22.56 | 22.44 | 22.44 | 3,013 | +0.22(+1.00%) |
May 11, 2010 | 22.30 | 22.46 | 22.04 | 22.22 | 6,490 | -0.07(-0.33%) |
May 10, 2010 | 22.39 | 22.46 | 22.29 | 22.29 | 3,187 | +1.23(+5.82%) |
May 07, 2010 | 21.35 | 21.84 | 19.47 | 21.06 | 29,517 | -0.08(-0.37%) |
May 06, 2010 | 22.14 | 22.14 | 20.60 | 21.14 | 35,779 | -1.00(-4.50%) |
May 05, 2010 | 22.16 | 22.39 | 22.01 | 22.14 | 21,318 | -0.56(-2.46%) |
May 04, 2010 | 23.20 | 23.20 | 22.70 | 22.70 | 26,111 | -1.03(-4.34%) |
May 03, 2010 | 23.61 | 23.82 | 23.61 | 23.73 | 17,698 | +0.20(+0.87%) |
Apr 30, 2010 | 23.91 | 23.91 | 23.52 | 23.52 | 18,692 | -0.23(-0.95%) |
Apr 29, 2010 | 23.65 | 23.78 | 23.65 | 23.75 | 2,499 | +0.49(+2.09%) |
Apr 28, 2010 | 23.66 | 23.66 | 23.18 | 23.27 | 12,777 | -0.23(-0.99%) |
Apr 27, 2010 | 24.27 | 24.27 | 23.50 | 23.50 | 9,475 | -0.93(-3.83%) |
Apr 26, 2010 | 24.63 | 24.63 | 24.42 | 24.43 | 8,020 | +0.02(+0.07%) |
Apr 23, 2010 | 24.27 | 24.41 | 24.26 | 24.41 | 4,842 | +0.34(+1.40%) |
Apr 22, 2010 | 24.10 | 24.13 | 23.87 | 24.08 | 8,586 | -0.07(-0.31%) |
Apr 21, 2010 | 24.32 | 24.32 | 24.08 | 24.15 | 1,568 | +0.06(+0.25%) |
Apr 20, 2010 | 24.21 | 24.21 | 24.08 | 24.09 | 7,189 | +0.12(+0.49%) |
Apr 19, 2010 | 23.88 | 23.97 | 23.84 | 23.97 | 2,264 | -0.08(-0.34%) |
Apr 16, 2010 | 24.31 | 24.32 | 24.06 | 24.06 | 33,215 | -0.45(-1.82%) |
Apr 15, 2010 | 24.44 | 24.60 | 24.44 | 24.50 | 1,426 | -0.09(-0.39%) |
Apr 14, 2010 | 24.49 | 24.60 | 24.49 | 24.60 | 1,763 | +0.29(+1.18%) |
Apr 13, 2010 | 24.30 | 24.31 | 24.12 | 24.31 | 4,027 | -0.00(-0.01%) |
Apr 12, 2010 | 24.19 | 24.42 | 24.19 | 24.31 | 4,703 | +0.12(+0.50%) |
Apr 09, 2010 | 23.97 | 24.23 | 23.97 | 24.19 | 2,954 | +0.23(+0.95%) |
Apr 08, 2010 | 23.83 | 23.96 | 23.83 | 23.96 | 1,160 | +0.10(+0.43%) |
Apr 07, 2010 | 23.89 | 23.96 | 23.86 | 23.86 | 12,668 | -0.14(-0.59%) |
Apr 06, 2010 | 23.93 | 24.00 | 23.93 | 24.00 | 1,395 | +0.22(+0.91%) |
Apr 05, 2010 | 23.94 | 23.94 | 23.78 | 23.78 | 4,798 | +0.05(+0.22%) |