Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 20.58 | 21.19 | 20.40 | 20.83 | 1,454,033 | +0.19(+0.90%) |
Jun 29, 2010 | 21.40 | 21.40 | 20.49 | 20.65 | 1,466,816 | -2.00(-8.84%) |
Jun 25, 2010 | 22.65 | 22.84 | 22.02 | 22.65 | 1,248,142 | +0.69(+3.13%) |
Jun 24, 2010 | 22.40 | 22.57 | 21.86 | 21.96 | 981,340 | -0.69(-3.03%) |
Jun 23, 2010 | 22.67 | 22.77 | 22.30 | 22.65 | 1,133,886 | -0.28(-1.23%) |
Jun 22, 2010 | 23.60 | 24.09 | 22.85 | 22.93 | 1,381,505 | -0.62(-2.64%) |
Jun 21, 2010 | 23.98 | 24.23 | 23.50 | 23.55 | 1,363,491 | -0.21(-0.88%) |
Jun 18, 2010 | 23.76 | 23.84 | 23.63 | 23.76 | 4,554,232 | +0.15(+0.65%) |
Jun 17, 2010 | 23.63 | 23.89 | 23.18 | 23.61 | 2,664,785 | -0.01(-0.03%) |
Jun 16, 2010 | 23.33 | 23.75 | 23.15 | 23.62 | 1,763,841 | +0.03(+0.14%) |
Jun 15, 2010 | 23.44 | 23.73 | 23.32 | 23.59 | 2,370,613 | +0.37(+1.60%) |
Jun 14, 2010 | 23.59 | 24.01 | 23.09 | 23.21 | 1,270,564 | -0.04(-0.17%) |
Jun 11, 2010 | 22.54 | 23.46 | 22.45 | 23.25 | 1,307,351 | -0.01(-0.03%) |
Jun 10, 2010 | 22.58 | 23.27 | 22.54 | 23.26 | 2,342,371 | +1.13(+5.11%) |
Jun 09, 2010 | 21.93 | 22.45 | 21.81 | 22.13 | 1,501,483 | +0.51(+2.35%) |
Jun 08, 2010 | 21.49 | 21.70 | 20.76 | 21.62 | 1,304,340 | +0.41(+1.94%) |
Jun 07, 2010 | 21.76 | 22.11 | 21.19 | 21.21 | 1,339,484 | -0.57(-2.63%) |
Jun 04, 2010 | 21.78 | 22.67 | 21.63 | 21.78 | 1,526,965 | -1.20(-5.24%) |
Jun 03, 2010 | 22.87 | 23.08 | 22.32 | 22.99 | 1,124,844 | +0.37(+1.64%) |
Jun 02, 2010 | 22.03 | 22.63 | 21.85 | 22.62 | 1,713,091 | +0.98(+4.52%) |
Jun 01, 2010 | 21.84 | 22.82 | 21.61 | 21.64 | 247 | -0.12(-0.56%) |
May 28, 2010 | 21.76 | 22.09 | 21.40 | 21.76 | 1,755,406 | +0.36(+1.66%) |
May 27, 2010 | 20.31 | 21.46 | 20.23 | 21.40 | 2,238,979 | +1.63(+8.25%) |
May 26, 2010 | 19.97 | 20.26 | 19.72 | 19.77 | 247 | +0.02(+0.12%) |
May 25, 2010 | 19.44 | 19.80 | 19.29 | 19.75 | 4,011,187 | -0.44(-2.20%) |
May 24, 2010 | 20.40 | 20.69 | 20.19 | 20.19 | 502,443 | -0.40(-1.92%) |
May 21, 2010 | 19.69 | 20.73 | 19.60 | 20.59 | 1,664,420 | +0.46(+2.29%) |
May 20, 2010 | 20.31 | 20.59 | 19.81 | 20.13 | 1,706,787 | -0.99(-4.70%) |
May 19, 2010 | 20.52 | 21.18 | 20.19 | 21.12 | 1,456,556 | +0.19(+0.89%) |
May 18, 2010 | 21.49 | 21.70 | 20.74 | 20.94 | 1,306,055 | +0.01(+0.04%) |
May 17, 2010 | 21.18 | 21.50 | 20.17 | 20.93 | 1,270,821 | -0.23(-1.07%) |
May 14, 2010 | 21.15 | 22.12 | 21.03 | 21.15 | 1,727,194 | -1.25(-5.59%) |
May 13, 2010 | 22.91 | 22.95 | 22.24 | 22.41 | 1,361,253 | -0.50(-2.19%) |
May 12, 2010 | 22.81 | 23.28 | 22.62 | 22.91 | 1,047,796 | +0.27(+1.21%) |
May 11, 2010 | 22.86 | 23.11 | 22.63 | 22.63 | 619,754 | +0.06(+0.29%) |
May 10, 2010 | 22.28 | 22.62 | 22.13 | 22.57 | 1,071,228 | +1.36(+6.44%) |
May 07, 2010 | 21.42 | 21.71 | 20.63 | 21.20 | 1,755,110 | -0.23(-1.06%) |
May 06, 2010 | 20.80 | 22.08 | 19.60 | 21.43 | 247 | -0.14(-0.66%) |
May 05, 2010 | 21.78 | 22.65 | 21.45 | 21.57 | 1,794,538 | -1.07(-4.73%) |
May 04, 2010 | 23.33 | 23.33 | 22.40 | 22.64 | 1,531,098 | -0.97(-4.11%) |
May 03, 2010 | 24.13 | 24.31 | 23.54 | 23.61 | 1,913,570 | -0.06(-0.24%) |
Apr 30, 2010 | 24.02 | 24.22 | 23.17 | 23.67 | 2,174,520 | -0.43(-1.78%) |
Apr 29, 2010 | 23.30 | 24.47 | 23.28 | 24.09 | 1,214,691 | +1.15(+5.00%) |
Apr 28, 2010 | 23.13 | 23.33 | 22.62 | 22.95 | 783,445 | -0.11(-0.46%) |
Apr 27, 2010 | 23.64 | 23.84 | 22.99 | 23.05 | 1,532,532 | -0.76(-3.19%) |
Apr 26, 2010 | 23.59 | 24.18 | 23.26 | 23.81 | 1,099,947 | +0.11(+0.44%) |
Apr 23, 2010 | 22.83 | 23.75 | 22.71 | 23.71 | 944,146 | +0.81(+3.53%) |
Apr 22, 2010 | 22.99 | 23.21 | 22.23 | 22.90 | 1,048,611 | -0.52(-2.24%) |
Apr 21, 2010 | 23.48 | 23.67 | 22.57 | 23.42 | 1,886,986 | -0.04(-0.17%) |
Apr 20, 2010 | 23.32 | 23.94 | 23.18 | 23.46 | 182,233 | +0.65(+2.87%) |
Apr 19, 2010 | 22.79 | 23.46 | 22.22 | 22.81 | 760,917 | -0.46(-1.98%) |
Apr 16, 2010 | 24.03 | 24.05 | 23.24 | 23.27 | 842,098 | -0.96(-3.97%) |
Apr 15, 2010 | 24.19 | 24.76 | 24.10 | 24.23 | 601,637 | -0.13(-0.53%) |
Apr 14, 2010 | 24.22 | 24.50 | 24.18 | 24.36 | 878,029 | +0.21(+0.87%) |
Apr 13, 2010 | 23.54 | 24.43 | 23.00 | 24.15 | 1,021,983 | +0.60(+2.54%) |
Apr 12, 2010 | 22.83 | 24.06 | 22.83 | 23.55 | 615,641 | +0.22(+0.93%) |
Apr 09, 2010 | 22.90 | 23.67 | 22.75 | 23.33 | 750,095 | +0.37(+1.62%) |
Apr 08, 2010 | 21.99 | 23.24 | 21.86 | 22.96 | 911,594 | +0.69(+3.12%) |
Apr 07, 2010 | 22.90 | 22.94 | 22.16 | 22.27 | 893,584 | -0.73(-3.20%) |
Apr 06, 2010 | 22.91 | 23.27 | 22.75 | 23.00 | 837,362 | -0.09(-0.38%) |
Apr 05, 2010 | 22.89 | 23.18 | 22.84 | 23.09 | 708,806 | +0.60(+2.66%) |