Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 18.91 | 19.22 | 18.41 | 18.45 | 728 | -0.56(-2.93%) |
Jun 29, 2010 | 19.36 | 19.44 | 18.91 | 19.01 | 6,051,977 | -1.04(-5.19%) |
Jun 25, 2010 | 20.05 | 20.28 | 19.86 | 20.05 | 4,187,924 | -0.03(-0.17%) |
Jun 24, 2010 | 20.65 | 20.67 | 20.04 | 20.08 | 3,038,133 | -0.66(-3.18%) |
Jun 23, 2010 | 21.02 | 21.03 | 20.48 | 20.74 | 5,387,133 | -0.32(-1.51%) |
Jun 22, 2010 | 21.56 | 21.75 | 21.04 | 21.06 | 2,030,482 | -0.50(-2.33%) |
Jun 21, 2010 | 21.95 | 22.09 | 21.41 | 21.56 | 3,176,919 | -0.11(-0.49%) |
Jun 18, 2010 | 21.67 | 21.87 | 21.35 | 21.67 | 3,107,172 | +0.42(+1.99%) |
Jun 17, 2010 | 21.63 | 21.63 | 20.99 | 21.25 | 2,614,450 | -0.21(-0.98%) |
Jun 16, 2010 | 21.33 | 21.68 | 21.16 | 21.46 | 2,176,574 | +0.03(+0.16%) |
Jun 15, 2010 | 21.06 | 21.44 | 20.96 | 21.42 | 3,520,960 | +0.54(+2.60%) |
Jun 14, 2010 | 21.25 | 21.46 | 20.82 | 20.88 | 2,462,435 | -0.11(-0.53%) |
Jun 11, 2010 | 20.38 | 21.02 | 20.36 | 20.99 | 2,920,880 | +0.38(+1.83%) |
Jun 10, 2010 | 20.28 | 20.68 | 20.28 | 20.61 | 2,761,342 | +0.67(+3.35%) |
Jun 09, 2010 | 20.08 | 20.55 | 19.84 | 19.95 | 3,486,303 | +0.02(+0.09%) |
Jun 08, 2010 | 19.50 | 19.96 | 19.45 | 19.93 | 4,433,601 | +0.44(+2.24%) |
Jun 07, 2010 | 19.67 | 19.95 | 19.46 | 19.49 | 3,175,996 | -0.13(-0.65%) |
Jun 04, 2010 | 19.62 | 20.36 | 19.54 | 19.62 | 3,029,058 | -1.07(-5.17%) |
Jun 03, 2010 | 20.91 | 20.95 | 20.39 | 20.69 | 2,221,736 | -0.12(-0.58%) |
Jun 02, 2010 | 20.44 | 20.81 | 20.08 | 20.81 | 9,608 | +0.81(+4.03%) |
Jun 01, 2010 | 20.47 | 20.79 | 19.97 | 20.00 | 2,895,052 | -0.72(-3.46%) |
May 28, 2010 | 20.72 | 21.19 | 20.61 | 20.72 | 2,784,721 | -0.45(-2.12%) |
May 27, 2010 | 20.63 | 21.18 | 20.38 | 21.17 | 2,515,005 | +1.05(+5.22%) |
May 26, 2010 | 20.56 | 20.66 | 20.03 | 20.12 | 3,421,765 | -0.16(-0.80%) |
May 25, 2010 | 19.56 | 20.31 | 19.41 | 20.28 | 3,557,867 | +0.09(+0.46%) |
May 24, 2010 | 20.25 | 20.60 | 20.18 | 20.19 | 3,254,453 | -0.25(-1.21%) |
May 21, 2010 | 19.70 | 20.61 | 19.06 | 20.44 | 4,840,136 | +0.48(+2.42%) |
May 20, 2010 | 19.89 | 20.43 | 19.82 | 19.95 | 5,691,206 | -1.08(-5.15%) |
May 19, 2010 | 21.34 | 21.35 | 20.66 | 21.04 | 3,613,621 | -0.41(-1.90%) |
May 18, 2010 | 21.87 | 22.41 | 21.42 | 21.45 | 3,305,361 | -0.26(-1.20%) |
May 17, 2010 | 21.61 | 21.87 | 21.05 | 21.71 | 2,567,064 | +0.16(+0.76%) |
May 14, 2010 | 21.54 | 22.13 | 21.32 | 21.54 | 3,182,411 | -0.71(-3.19%) |
May 13, 2010 | 22.79 | 22.81 | 22.17 | 22.25 | 2,430,285 | -0.56(-2.47%) |
May 12, 2010 | 22.29 | 22.87 | 22.27 | 22.81 | 2,586,896 | +0.65(+2.94%) |
May 11, 2010 | 22.42 | 22.55 | 22.16 | 22.16 | 2,927,424 | -0.29(-1.30%) |
May 10, 2010 | 22.25 | 22.50 | 22.15 | 22.45 | 4,768,808 | +1.30(+6.15%) |
May 07, 2010 | 21.67 | 21.82 | 21.05 | 21.15 | 7,012,929 | -0.38(-1.75%) |
May 06, 2010 | 22.29 | 22.49 | 20.33 | 21.53 | 6,917,852 | -0.58(-2.61%) |
May 05, 2010 | 22.25 | 22.63 | 21.96 | 22.11 | 4,261,277 | -0.34(-1.51%) |
May 04, 2010 | 22.83 | 22.86 | 22.27 | 22.45 | 3,206,279 | -0.70(-3.04%) |
May 03, 2010 | 23.13 | 23.44 | 22.88 | 23.15 | 3,238,759 | +0.19(+0.82%) |
Apr 30, 2010 | 23.54 | 23.60 | 22.86 | 22.96 | 4,708,061 | -0.58(-2.45%) |
Apr 29, 2010 | 23.48 | 23.77 | 23.42 | 23.54 | 2,942,576 | +0.17(+0.72%) |
Apr 28, 2010 | 23.33 | 23.53 | 23.07 | 23.37 | 3,313,634 | +0.24(+1.04%) |
Apr 27, 2010 | 23.64 | 23.99 | 23.05 | 23.13 | 4,640,621 | -0.51(-2.16%) |
Apr 26, 2010 | 24.05 | 24.32 | 23.56 | 23.64 | 4,540,866 | -0.76(-3.12%) |
Apr 23, 2010 | 24.58 | 24.69 | 23.90 | 24.40 | 7,024,962 | +1.37(+5.96%) |
Apr 22, 2010 | 22.60 | 23.08 | 22.46 | 23.03 | 2,514,719 | +0.15(+0.64%) |
Apr 21, 2010 | 22.88 | 22.97 | 22.69 | 22.88 | 9,194 | +0.06(+0.24%) |
Apr 20, 2010 | 22.67 | 22.91 | 22.53 | 22.83 | 1,606,671 | +0.33(+1.48%) |
Apr 19, 2010 | 22.38 | 22.52 | 21.96 | 22.50 | 2,615,926 | +0.09(+0.40%) |
Apr 16, 2010 | 22.83 | 22.92 | 22.18 | 22.41 | 3,141,520 | -0.48(-2.11%) |
Apr 15, 2010 | 22.70 | 22.91 | 22.65 | 22.89 | 1,797,519 | +0.11(+0.48%) |
Apr 14, 2010 | 22.55 | 22.81 | 22.55 | 22.78 | 1,704,823 | +0.19(+0.84%) |
Apr 13, 2010 | 22.65 | 22.75 | 22.51 | 22.59 | 1,502,190 | -0.06(-0.27%) |
Apr 12, 2010 | 22.91 | 22.99 | 22.61 | 22.65 | 1,574,975 | -0.30(-1.32%) |
Apr 09, 2010 | 22.64 | 22.96 | 22.57 | 22.96 | 1,506,981 | +0.37(+1.64%) |
Apr 08, 2010 | 22.49 | 22.64 | 22.39 | 22.58 | 1,514,098 | -0.01(-0.05%) |
Apr 07, 2010 | 22.46 | 22.83 | 22.42 | 22.60 | 1,947,619 | +0.03(+0.12%) |
Apr 06, 2010 | 22.58 | 22.67 | 22.51 | 22.57 | 2,215,330 | -0.03(-0.14%) |
Apr 05, 2010 | 22.30 | 22.83 | 22.25 | 22.60 | 2,908,673 | +0.31(+1.37%) |