Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 21.63 | 22.09 | 21.36 | 21.48 | 4,190 | -0.10(-0.48%) |
Jun 29, 2010 | 22.28 | 22.29 | 21.39 | 21.59 | 16,116 | -1.29(-5.64%) |
Jun 25, 2010 | 22.88 | 23.09 | 22.33 | 22.88 | 1,576,035 | +0.33(+1.45%) |
Jun 24, 2010 | 22.51 | 22.84 | 22.33 | 22.55 | 2,092,863 | -0.16(-0.70%) |
Jun 23, 2010 | 22.30 | 22.92 | 22.09 | 22.71 | 1,415,272 | +0.33(+1.50%) |
Jun 22, 2010 | 23.15 | 23.39 | 22.34 | 22.37 | 10,898 | -0.85(-3.67%) |
Jun 21, 2010 | 23.87 | 23.99 | 23.12 | 23.23 | 1,449,050 | -0.17(-0.72%) |
Jun 18, 2010 | 23.39 | 23.53 | 22.92 | 23.39 | 1,251,368 | +0.19(+0.82%) |
Jun 17, 2010 | 23.52 | 23.82 | 22.98 | 23.20 | 1,676,573 | -0.14(-0.58%) |
Jun 16, 2010 | 23.24 | 23.61 | 23.00 | 23.34 | 1,330,182 | -0.09(-0.37%) |
Jun 15, 2010 | 22.36 | 23.47 | 22.36 | 23.43 | 8,591 | +1.17(+5.26%) |
Jun 14, 2010 | 22.37 | 22.69 | 22.10 | 22.25 | 1,558,566 | +0.00(+0.00%) |
Jun 11, 2010 | 22.09 | 22.88 | 21.87 | 22.25 | 1,900,409 | -0.17(-0.75%) |
Jun 10, 2010 | 21.62 | 22.44 | 21.55 | 22.42 | 803 | +1.35(+6.43%) |
Jun 09, 2010 | 20.83 | 21.58 | 20.82 | 21.07 | 2,376,782 | +0.36(+1.73%) |
Jun 08, 2010 | 20.61 | 20.98 | 20.29 | 20.71 | 9,006 | +0.11(+0.54%) |
Jun 07, 2010 | 21.33 | 21.37 | 20.44 | 20.60 | 2,449,469 | -0.72(-3.36%) |
Jun 04, 2010 | 21.31 | 22.30 | 21.21 | 21.31 | 2,956,091 | -1.33(-5.87%) |
Jun 03, 2010 | 22.77 | 23.00 | 22.27 | 22.64 | 1,074,863 | +0.00(+0.00%) |
Jun 02, 2010 | 22.19 | 22.64 | 21.80 | 22.64 | 11,352 | +0.63(+2.86%) |
Jun 01, 2010 | 22.65 | 23.08 | 21.97 | 22.02 | 1,490,449 | -0.90(-3.93%) |
May 28, 2010 | 22.92 | 23.31 | 22.64 | 22.92 | 2,219,221 | -0.30(-1.30%) |
May 27, 2010 | 23.03 | 23.38 | 22.95 | 23.22 | 1,341,963 | +0.65(+2.89%) |
May 26, 2010 | 22.76 | 23.30 | 22.51 | 22.57 | 1,825,820 | -0.06(-0.28%) |
May 25, 2010 | 22.02 | 22.73 | 21.49 | 22.63 | 4,760 | +0.01(+0.04%) |
May 24, 2010 | 23.10 | 23.16 | 22.53 | 22.62 | 2,376,258 | -0.76(-3.24%) |
May 21, 2010 | 22.40 | 23.70 | 22.14 | 23.38 | 3,112,295 | +0.78(+3.45%) |
May 20, 2010 | 22.74 | 23.50 | 22.57 | 22.60 | 2,250,674 | -1.25(-5.24%) |
May 19, 2010 | 23.66 | 24.09 | 22.92 | 23.85 | 3,224,959 | +0.29(+1.25%) |
May 18, 2010 | 23.97 | 24.46 | 23.50 | 23.55 | 8,795 | -0.26(-1.10%) |
May 17, 2010 | 24.33 | 24.57 | 23.48 | 23.82 | 3,418,525 | -0.32(-1.32%) |
May 14, 2010 | 24.13 | 26.16 | 23.60 | 24.13 | 6,461,825 | -2.25(-8.51%) |
May 13, 2010 | 26.87 | 26.99 | 26.27 | 26.38 | 2,655,839 | -0.90(-3.30%) |
May 12, 2010 | 26.99 | 27.49 | 26.80 | 27.28 | 2,541,070 | +0.31(+1.15%) |
May 11, 2010 | 27.14 | 27.20 | 26.79 | 26.97 | 1,354 | -0.55(-2.00%) |
May 10, 2010 | 27.50 | 27.63 | 27.39 | 27.52 | 2,245,620 | +1.27(+4.82%) |
May 07, 2010 | 26.41 | 26.73 | 25.07 | 26.25 | 3,199,309 | -0.17(-0.63%) |
May 06, 2010 | 27.02 | 27.60 | 25.34 | 26.42 | 2,441,222 | -0.09(-0.33%) |
May 05, 2010 | 27.15 | 27.64 | 26.48 | 26.51 | 1,859,838 | -1.14(-4.12%) |
May 04, 2010 | 27.91 | 27.98 | 27.19 | 27.65 | 2,435,899 | -0.73(-2.58%) |
May 03, 2010 | 27.98 | 28.41 | 27.98 | 28.38 | 1,281,307 | +0.49(+1.74%) |
Apr 30, 2010 | 28.89 | 29.07 | 27.89 | 27.89 | 1,405,564 | -0.96(-3.34%) |
Apr 29, 2010 | 28.77 | 28.99 | 28.43 | 28.86 | 1,313,578 | +0.29(+1.03%) |
Apr 28, 2010 | 28.71 | 29.45 | 28.32 | 28.56 | 2,147,589 | -0.05(-0.17%) |
Apr 27, 2010 | 31.37 | 31.37 | 28.45 | 28.61 | 4,867,664 | -3.07(-9.68%) |
Apr 26, 2010 | 30.97 | 32.09 | 30.86 | 31.68 | 1,878,706 | +0.71(+2.29%) |
Apr 23, 2010 | 30.64 | 31.14 | 30.33 | 30.97 | 1,473,856 | +0.32(+1.04%) |
Apr 22, 2010 | 29.92 | 30.82 | 29.63 | 30.65 | 1,741,903 | +0.40(+1.32%) |
Apr 21, 2010 | 30.93 | 31.13 | 30.02 | 30.25 | 12,273 | -0.73(-2.37%) |
Apr 20, 2010 | 30.51 | 31.28 | 30.51 | 30.98 | 4,924 | +0.60(+1.97%) |
Apr 19, 2010 | 30.32 | 30.93 | 30.00 | 30.39 | 1,445,059 | -0.14(-0.44%) |
Apr 16, 2010 | 30.63 | 31.06 | 29.99 | 30.52 | 2,490,337 | -0.01(-0.03%) |
Apr 15, 2010 | 31.22 | 31.34 | 30.47 | 30.53 | 2,149,505 | -0.69(-2.22%) |
Apr 14, 2010 | 31.67 | 31.78 | 30.32 | 31.22 | 2,091,505 | -0.33(-1.04%) |
Apr 13, 2010 | 30.97 | 31.56 | 30.86 | 31.55 | 1,423,229 | +0.49(+1.59%) |
Apr 12, 2010 | 30.87 | 31.11 | 30.63 | 31.06 | 1,730,740 | +0.29(+0.93%) |
Apr 09, 2010 | 30.16 | 30.84 | 30.10 | 30.77 | 1,340,261 | +0.76(+2.52%) |
Apr 08, 2010 | 29.77 | 30.32 | 29.53 | 30.01 | 2,322,305 | +0.14(+0.45%) |
Apr 07, 2010 | 29.78 | 30.14 | 29.56 | 29.88 | 1,690,432 | +0.10(+0.35%) |
Apr 06, 2010 | 29.73 | 29.89 | 29.56 | 29.77 | 1,867,553 | +0.28(+0.95%) |
Apr 05, 2010 | 29.04 | 29.69 | 29.03 | 29.49 | 878,813 | +0.65(+2.26%) |