Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 20.79 | 21.41 | 20.61 | 21.04 | 1,439,292 | +0.19(+0.90%) |
Jun 29, 2010 | 21.62 | 21.62 | 20.70 | 20.86 | 1,451,946 | -2.02(-8.84%) |
Jun 25, 2010 | 22.88 | 23.08 | 22.24 | 22.88 | 1,235,489 | +0.69(+3.13%) |
Jun 24, 2010 | 22.63 | 22.80 | 22.09 | 22.19 | 971,391 | -0.69(-3.03%) |
Jun 23, 2010 | 22.90 | 23.00 | 22.53 | 22.88 | 1,122,391 | -0.29(-1.23%) |
Jun 22, 2010 | 23.84 | 24.33 | 23.08 | 23.17 | 1,367,500 | -0.63(-2.64%) |
Jun 21, 2010 | 24.23 | 24.48 | 23.74 | 23.79 | 1,349,669 | -0.21(-0.88%) |
Jun 18, 2010 | 24.01 | 24.08 | 23.88 | 24.01 | 4,508,064 | +0.15(+0.65%) |
Jun 17, 2010 | 23.87 | 24.14 | 23.42 | 23.85 | 2,637,771 | -0.01(-0.03%) |
Jun 16, 2010 | 23.57 | 23.99 | 23.39 | 23.86 | 1,745,960 | +0.03(+0.14%) |
Jun 15, 2010 | 23.68 | 23.97 | 23.56 | 23.83 | 2,346,581 | +0.38(+1.60%) |
Jun 14, 2010 | 23.84 | 24.26 | 23.33 | 23.45 | 1,257,683 | -0.04(-0.17%) |
Jun 11, 2010 | 22.77 | 23.70 | 22.68 | 23.49 | 1,294,098 | -0.01(-0.03%) |
Jun 10, 2010 | 22.81 | 23.51 | 22.77 | 23.50 | 2,318,626 | +1.14(+5.11%) |
Jun 09, 2010 | 22.15 | 22.68 | 22.03 | 22.36 | 1,486,261 | +0.51(+2.35%) |
Jun 08, 2010 | 21.71 | 21.93 | 20.97 | 21.84 | 1,291,118 | +0.42(+1.94%) |
Jun 07, 2010 | 21.98 | 22.33 | 21.41 | 21.43 | 1,325,905 | -0.58(-2.63%) |
Jun 04, 2010 | 22.01 | 22.90 | 21.85 | 22.01 | 1,511,486 | -1.22(-5.24%) |
Jun 03, 2010 | 23.11 | 23.31 | 22.55 | 23.22 | 1,113,441 | +0.38(+1.64%) |
Jun 02, 2010 | 22.26 | 22.86 | 22.07 | 22.85 | 1,695,725 | +0.99(+4.52%) |
Jun 01, 2010 | 22.06 | 23.05 | 21.84 | 21.86 | 245 | -0.12(-0.56%) |
May 28, 2010 | 21.98 | 22.32 | 21.62 | 21.98 | 1,737,610 | +0.36(+1.66%) |
May 27, 2010 | 20.52 | 21.68 | 20.44 | 21.62 | 2,216,281 | +1.65(+8.25%) |
May 26, 2010 | 20.18 | 20.46 | 19.92 | 19.98 | 245 | +0.02(+0.12%) |
May 25, 2010 | 19.64 | 20.00 | 19.49 | 19.95 | 3,970,523 | -0.45(-2.20%) |
May 24, 2010 | 20.61 | 20.91 | 20.40 | 20.40 | 497,349 | -0.40(-1.92%) |
May 21, 2010 | 19.89 | 20.94 | 19.80 | 20.80 | 1,647,546 | +0.47(+2.29%) |
May 20, 2010 | 20.51 | 20.80 | 20.02 | 20.33 | 1,689,485 | -1.00(-4.70%) |
May 19, 2010 | 20.73 | 21.40 | 20.40 | 21.34 | 1,441,790 | +0.19(+0.89%) |
May 18, 2010 | 21.71 | 21.93 | 20.95 | 21.15 | 1,292,815 | +0.01(+0.04%) |
May 17, 2010 | 21.40 | 21.72 | 20.38 | 21.14 | 1,257,938 | -0.23(-1.07%) |
May 14, 2010 | 21.37 | 22.35 | 21.25 | 21.37 | 1,709,685 | -1.26(-5.59%) |
May 13, 2010 | 23.15 | 23.18 | 22.46 | 22.64 | 1,347,453 | -0.51(-2.19%) |
May 12, 2010 | 23.04 | 23.52 | 22.85 | 23.14 | 1,037,174 | +0.28(+1.21%) |
May 11, 2010 | 23.09 | 23.35 | 22.86 | 22.86 | 613,471 | +0.07(+0.29%) |
May 10, 2010 | 22.50 | 22.85 | 22.36 | 22.80 | 1,060,368 | +1.38(+6.44%) |
May 07, 2010 | 21.64 | 21.93 | 20.84 | 21.42 | 1,737,317 | -0.23(-1.06%) |
May 06, 2010 | 21.01 | 22.31 | 19.80 | 21.65 | 245 | -0.14(-0.66%) |
May 05, 2010 | 22.01 | 22.88 | 21.67 | 21.79 | 1,776,346 | -1.08(-4.73%) |
May 04, 2010 | 23.57 | 23.57 | 22.63 | 22.87 | 1,515,577 | -0.98(-4.11%) |
May 03, 2010 | 24.38 | 24.56 | 23.78 | 23.85 | 1,894,171 | -0.06(-0.24%) |
Apr 30, 2010 | 24.27 | 24.46 | 23.41 | 23.91 | 2,152,476 | -0.43(-1.78%) |
Apr 29, 2010 | 23.54 | 24.72 | 23.52 | 24.34 | 1,202,377 | +1.16(+5.00%) |
Apr 28, 2010 | 23.37 | 23.57 | 22.85 | 23.18 | 775,503 | -0.11(-0.46%) |
Apr 27, 2010 | 23.88 | 24.09 | 23.22 | 23.29 | 1,516,996 | -0.77(-3.19%) |
Apr 26, 2010 | 23.84 | 24.43 | 23.50 | 24.06 | 1,088,796 | +0.11(+0.44%) |
Apr 23, 2010 | 23.07 | 24.00 | 22.95 | 23.95 | 934,575 | +0.82(+3.53%) |
Apr 22, 2010 | 23.22 | 23.45 | 22.46 | 23.13 | 1,037,981 | -0.53(-2.24%) |
Apr 21, 2010 | 23.72 | 23.92 | 22.80 | 23.66 | 1,867,857 | -0.04(-0.17%) |
Apr 20, 2010 | 23.56 | 24.19 | 23.42 | 23.70 | 180,386 | +0.66(+2.87%) |
Apr 19, 2010 | 23.03 | 23.70 | 22.45 | 23.04 | 753,203 | -0.47(-1.98%) |
Apr 16, 2010 | 24.28 | 24.30 | 23.48 | 23.51 | 833,561 | -0.97(-3.97%) |
Apr 15, 2010 | 24.44 | 25.02 | 24.35 | 24.48 | 595,538 | -0.13(-0.53%) |
Apr 14, 2010 | 24.46 | 24.75 | 24.43 | 24.61 | 869,128 | +0.21(+0.87%) |
Apr 13, 2010 | 23.79 | 24.68 | 23.23 | 24.40 | 1,011,622 | +0.60(+2.54%) |
Apr 12, 2010 | 23.07 | 24.31 | 23.07 | 23.79 | 609,400 | +0.22(+0.93%) |
Apr 09, 2010 | 23.13 | 23.91 | 22.99 | 23.57 | 742,491 | +0.38(+1.62%) |
Apr 08, 2010 | 22.22 | 23.48 | 22.09 | 23.20 | 902,352 | +0.70(+3.12%) |
Apr 07, 2010 | 23.13 | 23.17 | 22.38 | 22.50 | 884,525 | -0.74(-3.20%) |
Apr 06, 2010 | 23.15 | 23.51 | 22.98 | 23.24 | 828,874 | -0.09(-0.38%) |
Apr 05, 2010 | 23.13 | 23.42 | 23.08 | 23.33 | 701,621 | +0.60(+2.66%) |
Apr 01, 2010 | 21.65 | 22.73 | 22.73 | 22.73 | 1,525,265 | +1.34(+6.26%) |
Mar 31, 2010 | 21.18 | 21.42 | 21.06 | 21.39 | 605,650 | +0.36(+1.71%) |
Mar 30, 2010 | 20.59 | 21.10 | 20.47 | 21.03 | 704,960 | +0.53(+2.59%) |
Mar 29, 2010 | 20.15 | 20.51 | 20.08 | 20.50 | 670,533 | +0.56(+2.82%) |
Mar 26, 2010 | 20.00 | 20.14 | 19.76 | 19.93 | 641,191 | -0.06(-0.29%) |
Mar 25, 2010 | 20.22 | 20.54 | 19.99 | 19.99 | 637,735 | -0.22(-1.09%) |
Mar 24, 2010 | 20.31 | 20.31 | 20.07 | 20.21 | 832,984 | -0.33(-1.59%) |
Mar 23, 2010 | 20.16 | 20.60 | 20.06 | 20.54 | 980,720 | +0.37(+1.82%) |
Mar 22, 2010 | 20.02 | 20.29 | 19.89 | 20.17 | 799,724 | -0.11(-0.56%) |
Mar 19, 2010 | 20.88 | 20.88 | 20.08 | 20.29 | 1,130,345 | -0.53(-2.55%) |
Mar 18, 2010 | 21.21 | 21.33 | 20.70 | 20.82 | 445,596 | -0.39(-1.85%) |
Mar 17, 2010 | 21.11 | 21.38 | 21.04 | 21.21 | 815,989 | +0.13(+0.62%) |
Mar 16, 2010 | 20.86 | 21.16 | 20.75 | 21.08 | 396,123 | +0.33(+1.57%) |
Mar 15, 2010 | 20.62 | 20.79 | 20.48 | 20.75 | 571,435 | -0.36(-1.70%) |
Mar 12, 2010 | 21.50 | 21.77 | 21.03 | 21.11 | 417,079 | -0.28(-1.30%) |
Mar 11, 2010 | 21.07 | 21.42 | 20.78 | 21.39 | 1,361,391 | +0.24(+1.12%) |
Mar 10, 2010 | 20.78 | 21.23 | 20.77 | 21.15 | 585,380 | +0.29(+1.37%) |
Mar 09, 2010 | 20.96 | 21.17 | 20.64 | 20.86 | 562,483 | -0.18(-0.85%) |
Mar 08, 2010 | 21.10 | 21.40 | 20.88 | 21.04 | 564,844 | +0.01(+0.04%) |
Mar 05, 2010 | 20.82 | 21.09 | 20.70 | 21.04 | 454,538 | +0.50(+2.42%) |
Mar 04, 2010 | 20.72 | 20.86 | 20.38 | 20.54 | 596,071 | -0.19(-0.91%) |
Mar 03, 2010 | 20.49 | 21.02 | 20.46 | 20.73 | 569,752 | +0.27(+1.32%) |
Mar 02, 2010 | 20.15 | 20.49 | 20.15 | 20.46 | 713,917 | +0.38(+1.91%) |
Mar 01, 2010 | 20.20 | 20.22 | 19.96 | 20.07 | 626,846 | +0.08(+0.41%) |
Feb 26, 2010 | 19.69 | 20.07 | 19.52 | 19.99 | 926,017 | +0.36(+1.83%) |
Feb 25, 2010 | 19.56 | 19.75 | 19.21 | 19.63 | 1,729,836 | -0.19(-0.95%) |
Feb 24, 2010 | 20.02 | 20.17 | 19.62 | 19.82 | 1,663,369 | -0.16(-0.78%) |
Feb 23, 2010 | 20.68 | 20.81 | 19.86 | 19.98 | 936,363 | -0.92(-4.41%) |
Feb 22, 2010 | 21.43 | 21.66 | 20.73 | 20.90 | 1,541,551 | -0.69(-3.18%) |
Feb 19, 2010 | 20.73 | 21.69 | 20.66 | 21.58 | 964,276 | +0.74(+3.56%) |
Feb 18, 2010 | 20.83 | 21.11 | 20.74 | 20.84 | 827,048 | -0.16(-0.74%) |
Feb 17, 2010 | 20.76 | 21.05 | 20.42 | 21.00 | 1,100,089 | +0.44(+2.14%) |
Feb 16, 2010 | 19.79 | 20.73 | 19.69 | 20.55 | 1,045,118 | +1.02(+5.22%) |
Feb 12, 2010 | 19.58 | 19.53 | 19.53 | 19.53 | 908,590 | -0.11(-0.58%) |
Feb 11, 2010 | 18.74 | 19.89 | 18.66 | 19.65 | 996,745 | +0.64(+3.35%) |
Feb 10, 2010 | 19.39 | 19.54 | 18.77 | 19.01 | 886,824 | -0.36(-1.85%) |
Feb 09, 2010 | 19.26 | 19.74 | 19.05 | 19.37 | 923,946 | +0.38(+2.02%) |
Feb 08, 2010 | 19.37 | 19.55 | 18.95 | 18.99 | 1,147,111 | -0.38(-1.98%) |
Feb 05, 2010 | 19.70 | 19.87 | 19.01 | 19.37 | 1,289,673 | -0.42(-2.14%) |
Feb 04, 2010 | 19.98 | 20.08 | 19.69 | 19.80 | 1,267,092 | -0.16(-0.82%) |
Feb 03, 2010 | 19.93 | 20.51 | 19.75 | 19.96 | 1,228,022 | -0.28(-1.37%) |
Feb 02, 2010 | 19.90 | 20.34 | 19.61 | 20.24 | 1,628,888 | +0.36(+1.81%) |
Feb 01, 2010 | 19.01 | 19.89 | 19.00 | 19.88 | 1,489,793 | +0.99(+5.23%) |
Jan 29, 2010 | 19.30 | 20.07 | 18.85 | 18.89 | 1,729,891 | -0.16(-0.86%) |
Jan 28, 2010 | 19.14 | 19.27 | 18.82 | 19.05 | 1,514,307 | +0.13(+0.69%) |
Jan 27, 2010 | 18.92 | 19.12 | 18.74 | 18.92 | 1,791,590 | -0.02(-0.09%) |
Jan 26, 2010 | 19.10 | 19.10 | 18.82 | 18.94 | 1,226,652 | -0.45(-2.31%) |
Jan 25, 2010 | 19.24 | 19.62 | 19.23 | 19.39 | 1,364,900 | +0.03(+0.17%) |
Jan 22, 2010 | 19.73 | 19.76 | 19.28 | 19.36 | 1,505,766 | -0.42(-2.15%) |
Jan 21, 2010 | 19.79 | 19.91 | 19.53 | 19.78 | 2,694,715 | -0.03(-0.16%) |
Jan 20, 2010 | 20.24 | 20.24 | 19.60 | 19.81 | 1,967,056 | -0.75(-3.65%) |
Jan 19, 2010 | 20.51 | 20.61 | 20.35 | 20.56 | 1,300,148 | -0.04(-0.20%) |
Jan 15, 2010 | 21.03 | 20.60 | 20.60 | 20.60 | 1,668,405 | -0.39(-1.87%) |
Jan 14, 2010 | 21.09 | 21.18 | 20.87 | 21.00 | 1,193,586 | -0.07(-0.31%) |
Jan 13, 2010 | 20.92 | 21.10 | 20.71 | 21.06 | 1,046,136 | +0.05(+0.23%) |
Jan 12, 2010 | 20.82 | 21.11 | 20.60 | 21.01 | 1,708,915 | -0.33(-1.53%) |
Jan 11, 2010 | 21.38 | 21.57 | 21.15 | 21.34 | 2,155,969 | -0.07(-0.31%) |
Jan 08, 2010 | 21.14 | 21.43 | 20.94 | 21.40 | 1,207,430 | +0.20(+0.92%) |
Jan 07, 2010 | 21.11 | 21.32 | 21.00 | 21.21 | 1,070,015 | -0.12(-0.57%) |
Jan 06, 2010 | 21.51 | 21.78 | 21.05 | 21.33 | 1,403,971 | -0.19(-0.87%) |
Jan 05, 2010 | 21.81 | 21.86 | 21.37 | 21.52 | 1,397,889 | -0.19(-0.86%) |
Jan 04, 2010 | 21.26 | 21.77 | 20.84 | 21.71 | 2,593,770 | +1.14(+5.56%) |
Dec 31, 2009 | 20.20 | 20.56 | 20.56 | 20.56 | 1,951,252 | +0.46(+2.27%) |
Dec 30, 2009 | 19.95 | 20.13 | 19.71 | 20.11 | 1,828,670 | +0.10(+0.49%) |
Dec 29, 2009 | 20.04 | 20.23 | 19.89 | 20.01 | 1,628,685 | +0.20(+1.03%) |
Dec 28, 2009 | 19.74 | 20.03 | 19.53 | 19.80 | 773,495 | -0.09(-0.45%) |
Dec 24, 2009 | 19.86 | 20.12 | 19.68 | 19.89 | 531,368 | -0.02(-0.08%) |
Dec 23, 2009 | 20.00 | 20.00 | 19.74 | 19.91 | 1,966,477 | +0.07(+0.37%) |
Dec 22, 2009 | 19.45 | 19.95 | 19.45 | 19.84 | 2,487,140 | +0.23(+1.17%) |
Dec 21, 2009 | 19.72 | 19.73 | 19.34 | 19.61 | 3,032,367 | +0.05(+0.25%) |
Dec 18, 2009 | 19.95 | 20.02 | 19.24 | 19.56 | 1,448,679 | -0.29(-1.48%) |
Dec 17, 2009 | 20.48 | 20.51 | 19.82 | 19.85 | 2,586,239 | -0.92(-4.44%) |
Dec 16, 2009 | 20.97 | 20.97 | 20.55 | 20.78 | 1,965,634 | +0.02(+0.08%) |
Dec 15, 2009 | 20.00 | 20.92 | 19.71 | 20.76 | 2,826,222 | +0.40(+1.96%) |
Dec 14, 2009 | 19.87 | 20.40 | 19.11 | 20.36 | 1,713,492 | +0.35(+1.75%) |
Dec 11, 2009 | 19.99 | 20.01 | 19.71 | 20.01 | 1,553,785 | +0.42(+2.17%) |
Dec 10, 2009 | 19.07 | 19.82 | 19.07 | 19.58 | 1,612,917 | +0.41(+2.13%) |
Dec 09, 2009 | 19.22 | 19.65 | 19.18 | 19.18 | 2,150,274 | -0.20(-1.05%) |
Dec 08, 2009 | 19.79 | 19.82 | 19.38 | 19.38 | 6,004 | -0.71(-3.53%) |
Dec 07, 2009 | 19.93 | 20.09 | 19.78 | 20.09 | 2,818 | -0.11(-0.53%) |
Dec 04, 2009 | 20.41 | 20.75 | 19.99 | 20.20 | 9,681 | +0.07(+0.36%) |
Dec 03, 2009 | 20.45 | 20.45 | 19.80 | 20.12 | 11,029 | -0.29(-1.44%) |
Dec 02, 2009 | 21.01 | 21.01 | 20.42 | 20.42 | 490 | -0.80(-3.77%) |
Nov 27, 2009 | 20.20 | 21.22 | 21.22 | 21.22 | 1,348 | +0.46(+2.20%) |
Nov 20, 2009 | 20.72 | 20.76 | 20.76 | 20.76 | 6,250 | +0.20(+0.95%) |
Nov 19, 2009 | 20.56 | 20.56 | 20.56 | 20.56 | 122 | +0.16(+0.80%) |