Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 20.57 | 20.80 | 20.39 | 20.44 | 2,951,428 | -0.18(-0.86%) |
Jun 29, 2010 | 20.96 | 21.03 | 20.52 | 20.62 | 2,761,832 | -1.14(-5.23%) |
Jun 25, 2010 | 21.75 | 21.84 | 21.39 | 21.75 | 1,440,980 | +0.18(+0.85%) |
Jun 24, 2010 | 21.77 | 21.82 | 21.51 | 21.57 | 2,213,758 | -0.40(-1.82%) |
Jun 23, 2010 | 22.12 | 22.15 | 21.74 | 21.97 | 2,178,431 | -0.04(-0.19%) |
Jun 22, 2010 | 22.39 | 22.42 | 21.92 | 22.01 | 1,697,912 | -0.36(-1.59%) |
Jun 21, 2010 | 22.57 | 22.71 | 22.22 | 22.37 | 3,204,029 | +0.36(+1.61%) |
Jun 18, 2010 | 22.01 | 22.21 | 22.01 | 22.01 | 1,218,669 | +0.06(+0.26%) |
Jun 17, 2010 | 22.03 | 22.06 | 21.72 | 21.96 | 1,642,009 | -0.06(-0.28%) |
Jun 16, 2010 | 21.85 | 22.12 | 21.83 | 22.02 | 1,717,069 | -0.08(-0.38%) |
Jun 15, 2010 | 21.71 | 22.18 | 21.69 | 22.10 | 3,261,390 | +0.55(+2.56%) |
Jun 14, 2010 | 21.85 | 21.99 | 21.55 | 21.55 | 3,464,790 | +0.06(+0.26%) |
Jun 11, 2010 | 21.04 | 21.51 | 21.04 | 21.50 | 1,819,691 | +0.11(+0.53%) |
Jun 10, 2010 | 21.19 | 21.43 | 21.14 | 21.38 | 2,380,013 | +0.95(+4.63%) |
Jun 09, 2010 | 20.62 | 20.93 | 20.37 | 20.44 | 2,593,180 | +0.02(+0.08%) |
Jun 08, 2010 | 20.14 | 20.53 | 19.96 | 20.42 | 4,143,798 | +0.61(+3.07%) |
Jun 07, 2010 | 20.23 | 20.25 | 19.79 | 19.81 | 4,581,892 | -0.34(-1.71%) |
Jun 04, 2010 | 20.15 | 20.64 | 20.02 | 20.15 | 4,401,717 | -0.92(-4.39%) |
Jun 03, 2010 | 21.22 | 21.29 | 20.84 | 21.08 | 3,324,734 | +0.04(+0.19%) |
Jun 02, 2010 | 20.54 | 21.04 | 20.44 | 21.04 | 2,652,068 | +0.35(+1.70%) |
Jun 01, 2010 | 20.60 | 20.90 | 20.37 | 20.69 | 3,098,934 | -0.17(-0.82%) |
May 28, 2010 | 20.86 | 21.20 | 20.79 | 20.86 | 2,958,795 | -0.34(-1.62%) |
May 27, 2010 | 20.72 | 21.22 | 20.69 | 21.20 | 2,713,038 | +1.19(+5.94%) |
May 26, 2010 | 20.22 | 20.51 | 19.88 | 20.01 | 4,500,823 | -0.15(-0.73%) |
May 25, 2010 | 19.52 | 20.16 | 19.36 | 20.16 | 3,548 | -0.17(-0.83%) |
May 24, 2010 | 20.43 | 20.66 | 20.28 | 20.33 | 3,242,880 | -0.05(-0.22%) |
May 21, 2010 | 19.44 | 20.37 | 19.37 | 20.37 | 4,403,273 | +0.81(+4.12%) |
May 20, 2010 | 19.60 | 20.08 | 19.50 | 19.57 | 6,571,171 | -1.21(-5.81%) |
May 19, 2010 | 20.76 | 20.92 | 20.33 | 20.77 | 6,723,971 | -0.52(-2.44%) |
May 18, 2010 | 21.91 | 21.98 | 21.18 | 21.29 | 2,506,851 | -0.46(-2.10%) |
May 17, 2010 | 21.90 | 22.05 | 21.33 | 21.75 | 3,462,263 | -0.16(-0.75%) |
May 14, 2010 | 21.91 | 22.32 | 21.78 | 21.91 | 3,413,225 | -0.64(-2.85%) |
May 13, 2010 | 22.72 | 22.85 | 22.50 | 22.55 | 2,517,728 | -0.18(-0.79%) |
May 12, 2010 | 22.63 | 22.76 | 22.56 | 22.73 | 3,143,324 | +0.24(+1.05%) |
May 11, 2010 | 22.75 | 22.84 | 22.44 | 22.50 | 5,151,060 | -0.45(-1.96%) |
May 10, 2010 | 22.81 | 22.99 | 22.75 | 22.95 | 4,642,092 | +1.41(+6.54%) |
May 07, 2010 | 21.83 | 21.99 | 21.13 | 21.54 | 7,418,759 | +5.18(+31.66%) |
May 06, 2010 | 22.35 | 22.55 | 16.12 | 16.36 | 35,487 | -6.38(-28.05%) |
May 05, 2010 | 22.67 | 23.03 | 22.56 | 22.74 | 5,290,239 | -0.20(-0.86%) |
May 04, 2010 | 23.30 | 23.34 | 22.84 | 22.94 | 4,683,055 | -1.18(-4.91%) |
May 03, 2010 | 24.00 | 24.21 | 23.89 | 24.12 | 3,428,667 | +0.31(+1.30%) |
Apr 30, 2010 | 24.20 | 24.23 | 23.78 | 23.81 | 4,530,741 | -0.56(-2.29%) |
Apr 29, 2010 | 24.21 | 24.37 | 24.16 | 24.37 | 1,552,177 | +0.26(+1.08%) |
Apr 28, 2010 | 24.08 | 24.19 | 23.89 | 24.11 | 4,173,485 | +0.37(+1.54%) |
Apr 27, 2010 | 24.27 | 24.38 | 23.67 | 23.74 | 3,392,242 | -0.85(-3.46%) |
Apr 26, 2010 | 24.62 | 24.74 | 24.53 | 24.59 | 1,300,669 | -0.03(-0.11%) |
Apr 23, 2010 | 24.36 | 24.63 | 24.26 | 24.62 | 1,645,235 | -0.06(-0.23%) |
Apr 22, 2010 | 24.43 | 24.68 | 24.25 | 24.68 | 1,492,204 | -0.07(-0.27%) |
Apr 21, 2010 | 24.81 | 24.83 | 24.55 | 24.75 | 1,358,316 | -0.15(-0.61%) |
Apr 20, 2010 | 24.85 | 24.93 | 24.77 | 24.90 | 1,537,546 | +0.27(+1.10%) |
Apr 19, 2010 | 24.43 | 24.66 | 24.31 | 24.63 | 2,602,068 | -0.06(-0.25%) |
Apr 16, 2010 | 25.09 | 25.22 | 24.56 | 24.69 | 2,890,019 | -0.64(-2.54%) |
Apr 15, 2010 | 25.27 | 25.39 | 25.23 | 25.33 | 1,267,290 | -0.09(-0.35%) |
Apr 14, 2010 | 25.24 | 25.44 | 25.20 | 25.42 | 1,881,101 | +0.48(+1.92%) |
Apr 13, 2010 | 24.90 | 24.94 | 24.69 | 24.94 | 1,212,592 | -0.01(-0.04%) |
Apr 12, 2010 | 25.01 | 25.05 | 24.92 | 24.96 | 1,257,574 | -0.10(-0.38%) |
Apr 09, 2010 | 24.91 | 25.09 | 24.90 | 25.05 | 2,914,429 | +0.21(+0.86%) |
Apr 08, 2010 | 24.65 | 24.90 | 24.56 | 24.84 | 1,509,197 | +0.01(+0.02%) |
Apr 07, 2010 | 24.89 | 24.93 | 24.68 | 24.83 | 3,233,401 | -0.17(-0.68%) |
Apr 06, 2010 | 24.79 | 25.02 | 24.75 | 25.00 | 1,006,657 | +0.16(+0.64%) |
Apr 05, 2010 | 24.83 | 24.90 | 24.72 | 24.84 | 2,638,854 | +0.16(+0.64%) |