Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 19.22 | 19.43 | 19.08 | 19.10 | 1,634,926 | -0.08(-0.41%) |
Jun 29, 2010 | 19.55 | 19.55 | 19.13 | 19.18 | 2,416,885 | -0.87(-4.33%) |
Jun 25, 2010 | 20.05 | 20.11 | 19.77 | 20.05 | 1,341,788 | +0.12(+0.59%) |
Jun 24, 2010 | 20.14 | 20.18 | 19.88 | 19.93 | 1,473,104 | -0.35(-1.74%) |
Jun 23, 2010 | 20.34 | 20.43 | 20.05 | 20.28 | 1,701,190 | +0.12(+0.58%) |
Jun 22, 2010 | 20.48 | 20.54 | 20.11 | 20.16 | 1,349,967 | -0.26(-1.28%) |
Jun 21, 2010 | 20.75 | 20.77 | 20.35 | 20.43 | 1,207,885 | +0.02(+0.10%) |
Jun 18, 2010 | 20.41 | 20.51 | 20.35 | 20.41 | 929,479 | -0.03(-0.13%) |
Jun 17, 2010 | 20.47 | 20.48 | 20.24 | 20.43 | 1,695,656 | +0.03(+0.13%) |
Jun 16, 2010 | 20.24 | 20.46 | 20.18 | 20.41 | 1,176,561 | -0.05(-0.26%) |
Jun 15, 2010 | 20.17 | 20.48 | 20.10 | 20.46 | 1,561,801 | +0.63(+3.16%) |
Jun 14, 2010 | 19.99 | 20.11 | 19.81 | 19.83 | 2,221,940 | +0.11(+0.56%) |
Jun 11, 2010 | 19.46 | 19.73 | 19.43 | 19.72 | 2,108,184 | +0.05(+0.23%) |
Jun 10, 2010 | 19.45 | 19.69 | 19.37 | 19.67 | 2,332,563 | +0.80(+4.22%) |
Jun 09, 2010 | 19.06 | 19.26 | 18.78 | 18.88 | 1,876,647 | -0.05(-0.28%) |
Jun 08, 2010 | 18.71 | 18.96 | 18.58 | 18.93 | 4,384,962 | +0.30(+1.61%) |
Jun 07, 2010 | 19.02 | 19.09 | 18.62 | 18.63 | 5,388,599 | -0.28(-1.49%) |
Jun 04, 2010 | 18.91 | 19.36 | 18.83 | 18.91 | 21,639,474 | -0.80(-4.08%) |
Jun 03, 2010 | 19.92 | 19.93 | 19.58 | 19.71 | 3,106,934 | -0.10(-0.53%) |
Jun 02, 2010 | 19.35 | 19.82 | 19.25 | 19.82 | 1,580,859 | +0.59(+3.06%) |
Jun 01, 2010 | 19.32 | 19.76 | 19.23 | 19.23 | 3,104,513 | -0.22(-1.14%) |
May 28, 2010 | 19.45 | 19.79 | 19.39 | 19.45 | 1,692,154 | -0.39(-1.98%) |
May 27, 2010 | 19.49 | 19.84 | 19.35 | 19.84 | 2,145,438 | +1.05(+5.60%) |
May 26, 2010 | 19.15 | 19.26 | 18.73 | 18.79 | 2,728,271 | -0.31(-1.61%) |
May 25, 2010 | 18.56 | 19.10 | 18.49 | 19.10 | 4,422,903 | -0.04(-0.20%) |
May 24, 2010 | 19.34 | 19.49 | 19.13 | 19.14 | 2,061,809 | -0.44(-2.24%) |
May 21, 2010 | 18.97 | 19.66 | 18.92 | 19.58 | 3,402,041 | +0.61(+3.24%) |
May 20, 2010 | 19.05 | 19.49 | 18.96 | 18.96 | 3,509,327 | -0.90(-4.54%) |
May 19, 2010 | 19.71 | 19.92 | 19.50 | 19.86 | 3,615,211 | +0.14(+0.70%) |
May 18, 2010 | 20.39 | 20.43 | 19.65 | 19.73 | 2,200,194 | -0.44(-2.17%) |
May 17, 2010 | 20.29 | 20.36 | 19.75 | 20.16 | 5,574,726 | -0.05(-0.26%) |
May 14, 2010 | 20.22 | 20.58 | 20.02 | 20.22 | 2,462,172 | -0.57(-2.76%) |
May 13, 2010 | 20.93 | 21.06 | 20.77 | 20.79 | 3,283,323 | -0.25(-1.21%) |
May 12, 2010 | 21.04 | 21.16 | 20.96 | 21.05 | 3,907,724 | +0.20(+0.97%) |
May 11, 2010 | 21.05 | 21.12 | 20.79 | 20.84 | 12,794,653 | -0.27(-1.30%) |
May 10, 2010 | 21.01 | 21.12 | 20.92 | 21.12 | 4,430,549 | +1.29(+6.49%) |
May 07, 2010 | 20.16 | 20.30 | 19.47 | 19.83 | 5,779,258 | -0.07(-0.33%) |
May 06, 2010 | 20.69 | 20.82 | 17.62 | 19.90 | 765 | -0.91(-4.36%) |
May 05, 2010 | 20.89 | 21.07 | 20.77 | 20.80 | 2,865,211 | -0.42(-2.00%) |
May 04, 2010 | 21.54 | 21.56 | 21.16 | 21.23 | 2,267,155 | -0.88(-3.96%) |
May 03, 2010 | 22.05 | 22.20 | 21.97 | 22.10 | 1,563,834 | +0.12(+0.53%) |
Apr 30, 2010 | 22.29 | 22.29 | 21.94 | 21.99 | 2,424,636 | -0.29(-1.29%) |
Apr 29, 2010 | 22.16 | 22.32 | 22.12 | 22.27 | 1,674,856 | +0.38(+1.73%) |
Apr 28, 2010 | 22.08 | 22.13 | 21.70 | 21.90 | 2,968,378 | -0.02(-0.09%) |
Apr 27, 2010 | 22.47 | 22.65 | 21.87 | 21.92 | 6,406,004 | -0.90(-3.95%) |
Apr 26, 2010 | 22.82 | 22.90 | 22.78 | 22.82 | 2,149,939 | +0.05(+0.20%) |
Apr 23, 2010 | 22.55 | 22.79 | 22.47 | 22.77 | 2,135,530 | +0.15(+0.66%) |
Apr 22, 2010 | 22.46 | 22.66 | 22.34 | 22.62 | 1,993,791 | -0.22(-0.97%) |
Apr 21, 2010 | 22.90 | 22.94 | 22.73 | 22.84 | 1,477,695 | -0.18(-0.77%) |
Apr 20, 2010 | 22.84 | 23.06 | 22.94 | 23.02 | 784,616 | +0.18(+0.77%) |
Apr 19, 2010 | 22.67 | 22.86 | 22.57 | 22.84 | 824,486 | -0.05(-0.20%) |
Apr 16, 2010 | 23.22 | 23.31 | 22.80 | 22.89 | 1,649,826 | -0.55(-2.34%) |
Apr 15, 2010 | 23.27 | 23.45 | 23.24 | 23.44 | 1,243,163 | +0.02(+0.08%) |
Apr 14, 2010 | 23.31 | 23.45 | 23.22 | 23.42 | 1,017,916 | +0.29(+1.27%) |
Apr 13, 2010 | 23.18 | 23.18 | 22.95 | 23.12 | 728,791 | -0.03(-0.11%) |
Apr 12, 2010 | 23.10 | 23.21 | 23.09 | 23.15 | 1,143,720 | +0.09(+0.40%) |
Apr 09, 2010 | 22.80 | 23.09 | 22.80 | 23.06 | 3,555,333 | +0.33(+1.47%) |
Apr 08, 2010 | 22.51 | 22.75 | 22.44 | 22.73 | 783,918 | +0.02(+0.09%) |
Apr 07, 2010 | 22.78 | 22.83 | 22.65 | 22.71 | 1,388,632 | -0.24(-1.03%) |
Apr 06, 2010 | 22.71 | 22.94 | 22.68 | 22.94 | 1,580,081 | +0.03(+0.11%) |
Apr 05, 2010 | 22.96 | 23.03 | 22.89 | 22.91 | 5,416,913 | -0.03(-0.14%) |