Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 21.19 | 21.62 | 21.16 | 21.33 | 1,397,512 | +0.16(+0.76%) |
Jun 29, 2010 | 21.54 | 21.75 | 20.99 | 21.17 | 1,977,325 | -0.98(-4.42%) |
Jun 25, 2010 | 21.35 | 22.17 | 21.16 | 22.15 | 1,964,906 | +1.15(+5.48%) |
Jun 24, 2010 | 21.00 | 21.53 | 20.88 | 21.00 | 1,076,411 | -0.15(-0.71%) |
Jun 23, 2010 | 20.74 | 21.25 | 20.43 | 21.15 | 1,269,572 | +0.35(+1.68%) |
Jun 22, 2010 | 20.90 | 21.15 | 20.65 | 20.80 | 1,270,320 | -0.12(-0.57%) |
Jun 21, 2010 | 21.87 | 21.87 | 20.72 | 20.92 | 3,839,344 | -0.48(-2.24%) |
Jun 18, 2010 | 21.69 | 21.88 | 21.40 | 21.40 | 1,965,625 | +0.11(+0.52%) |
Jun 17, 2010 | 21.22 | 21.45 | 21.10 | 21.29 | 2,319,420 | +0.46(+2.21%) |
Jun 16, 2010 | 20.47 | 20.87 | 20.42 | 20.83 | 1,879,803 | +0.31(+1.51%) |
Jun 15, 2010 | 20.20 | 20.66 | 20.18 | 20.52 | 1,311,066 | +0.34(+1.68%) |
Jun 14, 2010 | 19.99 | 20.26 | 19.79 | 20.18 | 1,624,733 | +0.08(+0.40%) |
Jun 11, 2010 | 19.77 | 20.19 | 19.77 | 20.10 | 1,288,564 | +0.40(+2.03%) |
Jun 10, 2010 | 19.47 | 19.82 | 19.41 | 19.70 | 2,066,401 | +0.14(+0.72%) |
Jun 09, 2010 | 19.94 | 20.16 | 19.50 | 19.56 | 1,766,553 | -0.50(-2.49%) |
Jun 08, 2010 | 19.80 | 20.45 | 19.72 | 20.06 | 2,265,684 | +0.33(+1.67%) |
Jun 07, 2010 | 19.12 | 19.91 | 18.85 | 19.73 | 1,858,092 | +0.57(+2.97%) |
Jun 04, 2010 | 19.09 | 19.66 | 19.09 | 19.16 | 1,377,980 | -0.39(-1.99%) |
Jun 03, 2010 | 20.00 | 20.03 | 19.22 | 19.55 | 1,195,923 | -0.29(-1.46%) |
Jun 02, 2010 | 19.41 | 19.84 | 19.19 | 19.84 | 6,464,057 | +0.22(+1.12%) |
Jun 01, 2010 | 19.87 | 20.45 | 19.58 | 19.62 | 4,328,884 | -0.22(-1.11%) |
May 31, 2010 | 20.05 | 20.06 | 19.65 | 19.84 | 202,847 | -0.12(-0.60%) |
May 28, 2010 | 20.19 | 20.11 | 19.67 | 19.96 | 1,078,240 | -0.15(-0.75%) |
May 27, 2010 | 19.66 | 20.22 | 19.66 | 20.11 | 1,031,130 | +0.43(+2.18%) |
May 26, 2010 | 20.31 | 20.32 | 19.59 | 19.68 | 1,957,620 | +0.16(+0.82%) |
May 25, 2010 | 18.90 | 19.59 | 18.72 | 19.52 | 2,212,632 | +0.62(+3.28%) |
May 21, 2010 | 18.48 | 19.06 | 18.21 | 18.90 | 3,379,705 | -0.11(-0.58%) |
May 20, 2010 | 19.00 | 19.18 | 18.80 | 19.01 | 4,242,945 | -0.83(-4.18%) |
May 19, 2010 | 20.72 | 20.73 | 19.39 | 19.84 | 3,709,817 | -1.25(-5.93%) |
May 18, 2010 | 20.73 | 21.30 | 20.65 | 21.09 | 2,508,143 | -0.31(-1.45%) |
May 17, 2010 | 21.80 | 21.89 | 20.99 | 21.40 | 2,419,021 | -0.44(-2.01%) |
May 14, 2010 | 21.57 | 21.84 | 20.47 | 21.84 | 3,509,204 | +0.79(+3.75%) |
May 13, 2010 | 21.16 | 21.32 | 20.62 | 21.05 | 4,056,393 | -0.31(-1.45%) |
May 12, 2010 | 21.67 | 21.93 | 21.25 | 21.36 | 2,533,038 | +0.18(+0.85%) |
May 11, 2010 | 20.50 | 21.41 | 20.80 | 21.18 | 2,693,271 | +1.48(+7.51%) |
May 10, 2010 | 19.37 | 19.70 | 19.50 | 19.70 | 1,455,512 | +0.42(+2.18%) |
May 07, 2010 | 19.35 | 19.47 | 18.42 | 19.28 | 2,505,426 | -0.20(-1.03%) |
May 06, 2010 | 19.24 | 19.79 | 18.81 | 19.48 | 2,778,677 | +0.24(+1.25%) |
May 05, 2010 | 18.55 | 19.48 | 18.73 | 19.24 | 3,110,084 | -0.12(-0.62%) |
May 04, 2010 | 20.01 | 20.17 | 18.85 | 19.36 | 2,826,744 | -0.61(-3.05%) |
May 03, 2010 | 19.99 | 20.47 | 19.84 | 19.97 | 2,273,542 | +0.01(+0.05%) |
Apr 30, 2010 | 19.69 | 20.12 | 19.67 | 19.96 | 3,852,775 | +0.64(+3.31%) |
Apr 29, 2010 | 18.97 | 19.41 | 18.84 | 19.32 | 1,369,537 | +0.52(+2.77%) |
Apr 28, 2010 | 18.32 | 19.05 | 18.31 | 18.80 | 2,020,601 | +0.31(+1.68%) |
Apr 27, 2010 | 17.89 | 18.57 | 17.86 | 18.49 | 1,848,763 | +0.40(+2.21%) |
Apr 26, 2010 | 18.09 | 18.28 | 18.04 | 18.09 | 762,922 | +0.09(+0.50%) |
Apr 23, 2010 | 17.42 | 18.00 | 17.29 | 18.00 | 1,437,382 | +0.56(+3.21%) |
Apr 22, 2010 | 17.28 | 17.44 | 17.08 | 17.44 | 1,389,294 | -0.02(-0.11%) |
Apr 21, 2010 | 17.25 | 17.47 | 17.15 | 17.46 | 1,004,748 | +0.37(+2.17%) |
Apr 20, 2010 | 17.46 | 17.49 | 17.09 | 17.09 | 847,693 | -0.26(-1.50%) |
Apr 19, 2010 | 17.24 | 17.47 | 17.13 | 17.35 | 930,030 | -0.15(-0.86%) |
Apr 16, 2010 | 17.50 | 17.70 | 17.12 | 17.50 | 1,494,628 | -0.21(-1.19%) |
Apr 15, 2010 | 17.30 | 17.79 | 17.30 | 17.71 | 899,919 | +0.24(+1.37%) |
Apr 14, 2010 | 17.47 | 17.70 | 17.17 | 17.47 | 958,113 | +0.30(+1.75%) |
Apr 13, 2010 | 17.32 | 17.40 | 16.88 | 17.17 | 1,071,005 | -0.24(-1.38%) |
Apr 12, 2010 | 17.65 | 17.83 | 17.41 | 17.41 | 815,387 | -0.18(-1.02%) |
Apr 09, 2010 | 17.50 | 17.65 | 17.38 | 17.59 | 1,144,692 | +0.28(+1.62%) |
Apr 08, 2010 | 17.20 | 17.35 | 17.07 | 17.31 | 1,371,567 | -0.09(-0.52%) |
Apr 07, 2010 | 17.10 | 17.53 | 17.05 | 17.40 | 1,417,726 | +0.42(+2.47%) |
Apr 06, 2010 | 16.67 | 17.01 | 16.61 | 16.98 | 1,374,105 | +0.11(+0.65%) |
Apr 05, 2010 | 16.55 | 16.88 | 16.41 | 16.87 | 1,080,090 | +0.55(+3.37%) |