Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 21.47 | 21.88 | 21.33 | 21.41 | 1,163 | -0.06(-0.29%) |
Jun 29, 2010 | 21.96 | 22.03 | 21.29 | 21.47 | 3,608,133 | -1.14(-5.05%) |
Jun 25, 2010 | 22.61 | 22.65 | 22.10 | 22.61 | 4,292,795 | +0.43(+1.94%) |
Jun 24, 2010 | 22.62 | 22.79 | 22.12 | 22.18 | 2,965,766 | -0.54(-2.37%) |
Jun 23, 2010 | 22.78 | 22.92 | 22.25 | 22.72 | 3,566,158 | -0.07(-0.31%) |
Jun 22, 2010 | 23.79 | 23.83 | 22.73 | 22.79 | 5,215,785 | -0.94(-3.95%) |
Jun 21, 2010 | 23.74 | 24.16 | 23.59 | 23.73 | 2,384,339 | +0.35(+1.51%) |
Jun 18, 2010 | 23.37 | 23.67 | 23.22 | 23.37 | 3,236,720 | -0.16(-0.70%) |
Jun 17, 2010 | 23.82 | 23.89 | 23.28 | 23.54 | 3,202,445 | -0.23(-0.97%) |
Jun 16, 2010 | 23.72 | 23.95 | 23.64 | 23.77 | 2,475,479 | -0.28(-1.15%) |
Jun 15, 2010 | 23.43 | 24.08 | 23.43 | 24.04 | 2,700,164 | +0.78(+3.37%) |
Jun 14, 2010 | 23.42 | 23.74 | 23.18 | 23.26 | 2,850,137 | +0.14(+0.60%) |
Jun 11, 2010 | 22.58 | 23.14 | 22.53 | 23.12 | 3,216,347 | +0.25(+1.10%) |
Jun 10, 2010 | 22.32 | 22.88 | 22.30 | 22.87 | 3,376,107 | +1.00(+4.59%) |
Jun 09, 2010 | 21.82 | 22.52 | 21.77 | 21.87 | 3,108,642 | +0.20(+0.95%) |
Jun 08, 2010 | 21.51 | 21.83 | 21.22 | 21.66 | 2,421,251 | +0.16(+0.74%) |
Jun 07, 2010 | 22.05 | 22.22 | 21.47 | 21.50 | 2,849,190 | -0.55(-2.49%) |
Jun 04, 2010 | 22.05 | 23.00 | 21.95 | 22.05 | 3,258,822 | -1.25(-5.36%) |
Jun 03, 2010 | 23.10 | 23.59 | 23.10 | 23.30 | 3,688,752 | +0.17(+0.73%) |
Jun 02, 2010 | 23.13 | 23.15 | 22.21 | 23.13 | 3,376,117 | +0.74(+3.29%) |
Jun 01, 2010 | 22.70 | 23.23 | 22.39 | 22.39 | 3,332,635 | -0.60(-2.61%) |
May 28, 2010 | 22.99 | 23.42 | 22.75 | 22.99 | 3,771,151 | -0.37(-1.58%) |
May 27, 2010 | 22.98 | 23.36 | 22.75 | 23.36 | 2,620,877 | +0.95(+4.25%) |
May 26, 2010 | 22.61 | 22.86 | 22.31 | 22.41 | 195 | +0.18(+0.81%) |
May 25, 2010 | 21.77 | 22.27 | 21.49 | 22.23 | 4,778,253 | -0.17(-0.75%) |
May 24, 2010 | 22.54 | 22.84 | 22.38 | 22.40 | 4,233,891 | -0.23(-1.03%) |
May 21, 2010 | 22.02 | 22.76 | 21.89 | 22.63 | 8,163,953 | +0.12(+0.54%) |
May 20, 2010 | 22.64 | 23.23 | 22.50 | 22.51 | 6,124,913 | -1.51(-6.29%) |
May 19, 2010 | 24.38 | 24.48 | 23.39 | 24.02 | 5,389,542 | -0.54(-2.20%) |
May 18, 2010 | 25.48 | 25.67 | 24.43 | 24.56 | 3,290,730 | -0.64(-2.55%) |
May 17, 2010 | 25.17 | 25.51 | 24.54 | 25.20 | 2,531,141 | +0.01(+0.02%) |
May 14, 2010 | 25.20 | 25.77 | 24.87 | 25.20 | 2,552,864 | -0.68(-2.62%) |
May 13, 2010 | 26.33 | 26.43 | 25.83 | 25.88 | 2,265,041 | -0.48(-1.84%) |
May 12, 2010 | 25.80 | 26.44 | 25.80 | 26.36 | 2,135,183 | +0.66(+2.58%) |
May 11, 2010 | 25.90 | 26.17 | 25.62 | 25.70 | 3,391,309 | -0.24(-0.92%) |
May 10, 2010 | 25.81 | 25.97 | 25.73 | 25.94 | 3,300,426 | +1.48(+6.06%) |
May 07, 2010 | 24.81 | 24.92 | 23.79 | 24.46 | 5,428,911 | -0.35(-1.43%) |
May 06, 2010 | 24.80 | 26.19 | 22.92 | 24.81 | 392 | -1.24(-4.75%) |
May 05, 2010 | 26.25 | 26.43 | 26.04 | 26.05 | 3,566,964 | -0.39(-1.47%) |
May 04, 2010 | 26.79 | 26.79 | 26.15 | 26.44 | 3,263,218 | -0.76(-2.79%) |
May 03, 2010 | 26.77 | 27.27 | 26.70 | 27.19 | 2,089,650 | +0.61(+2.28%) |
Apr 30, 2010 | 26.99 | 27.20 | 26.58 | 26.59 | 3,532,737 | -0.32(-1.19%) |
Apr 29, 2010 | 26.77 | 27.00 | 26.58 | 26.91 | 3,062,721 | +0.41(+1.56%) |
Apr 28, 2010 | 26.42 | 26.65 | 26.32 | 26.50 | 2,331,827 | +0.15(+0.58%) |
Apr 27, 2010 | 27.23 | 27.38 | 26.25 | 26.34 | 4,929,743 | -0.95(-3.49%) |
Apr 26, 2010 | 27.56 | 27.56 | 27.16 | 27.30 | 4,200,083 | -0.30(-1.09%) |
Apr 23, 2010 | 27.29 | 28.26 | 27.29 | 27.60 | 10,866,385 | +2.01(+7.86%) |
Apr 22, 2010 | 24.75 | 25.63 | 24.57 | 25.59 | 4,045,284 | +0.69(+2.78%) |
Apr 21, 2010 | 24.89 | 24.91 | 24.52 | 24.89 | 15,875 | +0.33(+1.33%) |
Apr 20, 2010 | 24.55 | 24.76 | 24.43 | 24.57 | 1,848,430 | +0.25(+1.05%) |
Apr 19, 2010 | 24.18 | 24.36 | 23.89 | 24.31 | 1,860,236 | -0.02(-0.06%) |
Apr 16, 2010 | 24.64 | 24.68 | 24.21 | 24.33 | 1,815,327 | -0.37(-1.50%) |
Apr 15, 2010 | 24.64 | 24.82 | 24.64 | 24.70 | 1,953,239 | -0.09(-0.37%) |
Apr 14, 2010 | 24.44 | 24.82 | 24.42 | 24.79 | 2,054,645 | +0.42(+1.71%) |
Apr 13, 2010 | 24.25 | 24.50 | 24.19 | 24.37 | 1,753,402 | +0.03(+0.10%) |
Apr 12, 2010 | 24.54 | 24.56 | 24.27 | 24.35 | 1,758,218 | -0.10(-0.42%) |
Apr 09, 2010 | 24.03 | 24.47 | 23.94 | 24.45 | 2,183,066 | +0.45(+1.87%) |
Apr 08, 2010 | 23.99 | 24.07 | 23.73 | 24.00 | 1,663,884 | -0.10(-0.42%) |
Apr 07, 2010 | 24.19 | 24.30 | 24.01 | 24.10 | 2,296,053 | -0.16(-0.65%) |
Apr 06, 2010 | 24.14 | 24.27 | 24.02 | 24.26 | 2,055,266 | +0.12(+0.48%) |
Apr 05, 2010 | 24.08 | 24.29 | 24.01 | 24.14 | 2,798,575 | +0.21(+0.89%) |