Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 20.78 | 21.40 | 20.60 | 21.04 | 1,439,832 | +0.19(+0.90%) |
Jun 29, 2010 | 21.62 | 21.62 | 20.69 | 20.85 | 1,452,490 | -2.02(-8.84%) |
Jun 25, 2010 | 22.87 | 23.07 | 22.24 | 22.87 | 1,235,952 | +0.69(+3.13%) |
Jun 24, 2010 | 22.62 | 22.79 | 22.08 | 22.18 | 971,755 | -0.69(-3.03%) |
Jun 23, 2010 | 22.90 | 22.99 | 22.52 | 22.87 | 1,122,812 | -0.29(-1.23%) |
Jun 22, 2010 | 23.83 | 24.32 | 23.08 | 23.16 | 1,368,012 | -0.63(-2.64%) |
Jun 21, 2010 | 24.22 | 24.47 | 23.73 | 23.79 | 1,350,174 | -0.21(-0.88%) |
Jun 18, 2010 | 24.00 | 24.07 | 23.87 | 24.00 | 4,509,752 | +0.15(+0.65%) |
Jun 17, 2010 | 23.86 | 24.13 | 23.41 | 23.84 | 2,638,759 | -0.01(-0.03%) |
Jun 16, 2010 | 23.57 | 23.98 | 23.38 | 23.85 | 1,746,614 | +0.03(+0.14%) |
Jun 15, 2010 | 23.67 | 23.96 | 23.55 | 23.82 | 2,347,460 | +0.38(+1.60%) |
Jun 14, 2010 | 23.83 | 24.25 | 23.32 | 23.44 | 1,258,155 | -0.04(-0.17%) |
Jun 11, 2010 | 22.77 | 23.70 | 22.68 | 23.48 | 1,294,583 | -0.01(-0.03%) |
Jun 10, 2010 | 22.80 | 23.50 | 22.76 | 23.49 | 2,319,494 | +1.14(+5.11%) |
Jun 09, 2010 | 22.15 | 22.68 | 22.02 | 22.35 | 1,486,818 | +0.51(+2.35%) |
Jun 08, 2010 | 21.71 | 21.92 | 20.96 | 21.84 | 1,291,601 | +0.42(+1.94%) |
Jun 07, 2010 | 21.97 | 22.33 | 21.40 | 21.42 | 1,326,402 | -0.58(-2.63%) |
Jun 04, 2010 | 22.00 | 22.90 | 21.84 | 22.00 | 1,512,052 | -1.22(-5.24%) |
Jun 03, 2010 | 23.10 | 23.30 | 22.54 | 23.21 | 1,113,858 | +0.38(+1.64%) |
Jun 02, 2010 | 22.25 | 22.86 | 22.06 | 22.84 | 1,696,360 | +0.99(+4.52%) |
Jun 01, 2010 | 22.06 | 23.04 | 21.83 | 21.85 | 245 | -0.12(-0.56%) |
May 28, 2010 | 21.97 | 22.31 | 21.62 | 21.97 | 1,738,261 | +0.36(+1.66%) |
May 27, 2010 | 20.51 | 21.67 | 20.43 | 21.62 | 2,217,111 | +1.65(+8.25%) |
May 26, 2010 | 20.17 | 20.46 | 19.91 | 19.97 | 245 | +0.02(+0.12%) |
May 25, 2010 | 19.63 | 19.99 | 19.48 | 19.94 | 3,972,011 | -0.45(-2.20%) |
May 24, 2010 | 20.60 | 20.90 | 20.39 | 20.39 | 497,536 | -0.40(-1.92%) |
May 21, 2010 | 19.89 | 20.93 | 19.80 | 20.79 | 1,648,164 | +0.46(+2.29%) |
May 20, 2010 | 20.51 | 20.79 | 20.01 | 20.33 | 1,690,118 | -1.00(-4.70%) |
May 19, 2010 | 20.73 | 21.39 | 20.39 | 21.33 | 1,442,330 | +0.19(+0.89%) |
May 18, 2010 | 21.70 | 21.92 | 20.95 | 21.14 | 1,293,299 | +0.01(+0.04%) |
May 17, 2010 | 21.39 | 21.71 | 20.37 | 21.13 | 1,258,410 | -0.23(-1.07%) |
May 14, 2010 | 21.36 | 22.34 | 21.24 | 21.36 | 1,710,325 | -1.26(-5.59%) |
May 13, 2010 | 23.14 | 23.17 | 22.46 | 22.63 | 1,347,958 | -0.51(-2.19%) |
May 12, 2010 | 23.03 | 23.51 | 22.84 | 23.13 | 1,037,563 | +0.28(+1.21%) |
May 11, 2010 | 23.08 | 23.34 | 22.86 | 22.86 | 613,701 | +0.07(+0.29%) |
May 10, 2010 | 22.50 | 22.84 | 22.35 | 22.79 | 1,060,765 | +1.38(+6.44%) |
May 07, 2010 | 21.63 | 21.93 | 20.83 | 21.41 | 1,737,968 | -0.23(-1.06%) |
May 06, 2010 | 21.00 | 22.30 | 19.79 | 21.64 | 245 | -0.14(-0.66%) |
May 05, 2010 | 22.00 | 22.87 | 21.66 | 21.78 | 1,777,012 | -1.08(-4.73%) |
May 04, 2010 | 23.57 | 23.57 | 22.62 | 22.86 | 1,516,144 | -0.98(-4.11%) |
May 03, 2010 | 24.37 | 24.55 | 23.77 | 23.84 | 1,894,881 | -0.06(-0.24%) |
Apr 30, 2010 | 24.26 | 24.45 | 23.40 | 23.90 | 2,153,283 | -0.43(-1.78%) |
Apr 29, 2010 | 23.53 | 24.71 | 23.51 | 24.33 | 1,202,828 | +1.16(+5.00%) |
Apr 28, 2010 | 23.36 | 23.57 | 22.84 | 23.17 | 775,793 | -0.11(-0.46%) |
Apr 27, 2010 | 23.88 | 24.08 | 23.21 | 23.28 | 1,517,564 | -0.77(-3.19%) |
Apr 26, 2010 | 23.83 | 24.42 | 23.49 | 24.05 | 1,089,204 | +0.11(+0.44%) |
Apr 23, 2010 | 23.06 | 23.99 | 22.94 | 23.94 | 934,925 | +0.82(+3.53%) |
Apr 22, 2010 | 23.21 | 23.44 | 22.45 | 23.12 | 1,038,369 | -0.53(-2.24%) |
Apr 21, 2010 | 23.71 | 23.91 | 22.79 | 23.65 | 1,868,557 | -0.04(-0.17%) |
Apr 20, 2010 | 23.55 | 24.18 | 23.41 | 23.70 | 180,453 | +0.66(+2.87%) |
Apr 19, 2010 | 23.02 | 23.70 | 22.44 | 23.03 | 753,486 | -0.46(-1.98%) |
Apr 16, 2010 | 24.27 | 24.29 | 23.47 | 23.50 | 833,873 | -0.97(-3.97%) |
Apr 15, 2010 | 24.43 | 25.01 | 24.34 | 24.47 | 595,761 | -0.13(-0.53%) |
Apr 14, 2010 | 24.45 | 24.74 | 24.42 | 24.60 | 869,453 | +0.21(+0.87%) |
Apr 13, 2010 | 23.78 | 24.67 | 23.22 | 24.39 | 1,012,001 | +0.60(+2.54%) |
Apr 12, 2010 | 23.06 | 24.30 | 23.06 | 23.79 | 609,628 | +0.22(+0.93%) |
Apr 09, 2010 | 23.12 | 23.90 | 22.98 | 23.57 | 742,769 | +0.38(+1.62%) |
Apr 08, 2010 | 22.21 | 23.47 | 22.08 | 23.19 | 902,691 | +0.70(+3.12%) |
Apr 07, 2010 | 23.12 | 23.17 | 22.37 | 22.49 | 884,856 | -0.74(-3.20%) |
Apr 06, 2010 | 23.14 | 23.50 | 22.97 | 23.23 | 829,184 | -0.09(-0.38%) |
Apr 05, 2010 | 23.12 | 23.41 | 23.07 | 23.32 | 701,883 | +0.60(+2.66%) |