Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 21.75 | 21.90 | 21.49 | 21.55 | 981 | -0.17(-0.79%) |
Jun 29, 2010 | 21.72 | 22.17 | 21.62 | 21.72 | 181 | -0.89(-3.93%) |
Jun 25, 2010 | 22.61 | 22.80 | 22.49 | 22.61 | 9,163,643 | -0.01(-0.02%) |
Jun 24, 2010 | 22.75 | 22.84 | 22.53 | 22.62 | 10,919,953 | -0.24(-1.06%) |
Jun 23, 2010 | 23.24 | 23.28 | 22.80 | 22.86 | 9,598,630 | -0.32(-1.38%) |
Jun 22, 2010 | 23.82 | 23.82 | 23.14 | 23.18 | 10,591,190 | -0.44(-1.87%) |
Jun 21, 2010 | 24.00 | 24.01 | 23.51 | 23.62 | 14,044,800 | +0.17(+0.71%) |
Jun 18, 2010 | 23.45 | 23.62 | 23.37 | 23.45 | 7,304,836 | -0.05(-0.21%) |
Jun 17, 2010 | 23.61 | 23.74 | 23.33 | 23.50 | 905 | -0.08(-0.35%) |
Jun 16, 2010 | 23.74 | 23.75 | 23.50 | 23.59 | 8,526,539 | -0.36(-1.50%) |
Jun 15, 2010 | 23.42 | 23.95 | 23.42 | 23.95 | 10,589,681 | +0.66(+2.84%) |
Jun 14, 2010 | 23.30 | 23.59 | 23.22 | 23.28 | 6,998,135 | +0.10(+0.43%) |
Jun 11, 2010 | 23.02 | 23.33 | 23.02 | 23.18 | 7,284,603 | -0.03(-0.12%) |
Jun 10, 2010 | 23.06 | 23.35 | 23.00 | 23.21 | 6,664,122 | +0.46(+2.04%) |
Jun 09, 2010 | 22.69 | 23.15 | 22.64 | 22.75 | 14,263,666 | +0.18(+0.78%) |
Jun 08, 2010 | 21.98 | 22.60 | 21.78 | 22.57 | 11,463,894 | +0.62(+2.82%) |
Jun 07, 2010 | 22.50 | 22.50 | 21.94 | 21.95 | 8,540,910 | -0.60(-2.67%) |
Jun 04, 2010 | 22.55 | 22.96 | 22.47 | 22.55 | 8,711,533 | -0.59(-2.53%) |
Jun 03, 2010 | 22.97 | 23.27 | 22.93 | 23.14 | 7,108,852 | +0.28(+1.23%) |
Jun 02, 2010 | 22.40 | 22.86 | 22.22 | 22.86 | 5,668,510 | +0.51(+2.27%) |
Jun 01, 2010 | 22.50 | 22.81 | 22.27 | 22.35 | 181 | -0.25(-1.12%) |
May 28, 2010 | 22.60 | 22.99 | 22.50 | 22.60 | 4,686,666 | -0.25(-1.09%) |
May 27, 2010 | 22.38 | 22.87 | 22.33 | 22.85 | 6,760,575 | +0.78(+3.53%) |
May 26, 2010 | 22.26 | 22.47 | 22.05 | 22.07 | 9,095,385 | +0.01(+0.05%) |
May 25, 2010 | 21.40 | 22.09 | 21.11 | 22.06 | 362 | +0.12(+0.53%) |
May 24, 2010 | 22.10 | 22.25 | 21.91 | 21.95 | 6,032,067 | -0.22(-0.97%) |
May 21, 2010 | 21.46 | 22.20 | 21.31 | 22.16 | 10,699,625 | +0.28(+1.29%) |
May 20, 2010 | 22.00 | 22.31 | 21.88 | 21.88 | 3,269 | -0.67(-2.96%) |
May 19, 2010 | 22.58 | 22.73 | 22.17 | 22.55 | 6,796,635 | -0.14(-0.61%) |
May 18, 2010 | 23.05 | 23.24 | 22.64 | 22.69 | 187,503 | -0.02(-0.07%) |
May 17, 2010 | 22.41 | 22.77 | 22.26 | 22.70 | 11,810,376 | +0.31(+1.38%) |
May 14, 2010 | 22.39 | 22.81 | 22.21 | 22.39 | 8,022,347 | -0.49(-2.15%) |
May 13, 2010 | 23.39 | 23.55 | 22.86 | 22.89 | 543 | -0.52(-2.24%) |
May 12, 2010 | 23.29 | 23.46 | 23.06 | 23.41 | 7,723,882 | +0.33(+1.44%) |
May 11, 2010 | 23.29 | 23.43 | 22.99 | 23.08 | 362 | -0.15(-0.64%) |
May 10, 2010 | 23.06 | 23.29 | 23.03 | 23.23 | 14,634,210 | +1.36(+6.24%) |
May 07, 2010 | 21.96 | 22.30 | 21.39 | 21.86 | 12,610,235 | +0.18(+0.81%) |
May 06, 2010 | 21.69 | 22.91 | 20.72 | 21.69 | 362 | -0.97(-4.28%) |
May 05, 2010 | 22.72 | 23.08 | 22.61 | 22.66 | 7,564,753 | -0.35(-1.52%) |
May 04, 2010 | 23.63 | 23.63 | 22.94 | 23.01 | 181 | -0.77(-3.23%) |
May 03, 2010 | 23.53 | 23.86 | 23.47 | 23.77 | 4,992,066 | +0.36(+1.53%) |
Apr 30, 2010 | 23.65 | 23.70 | 23.32 | 23.42 | 7,169,165 | -0.19(-0.82%) |
Apr 29, 2010 | 23.48 | 23.81 | 23.47 | 23.61 | 6,550,756 | +0.23(+0.99%) |
Apr 28, 2010 | 23.68 | 23.71 | 23.17 | 23.38 | 8,775,863 | -0.24(-1.01%) |
Apr 27, 2010 | 24.19 | 24.22 | 23.51 | 23.61 | 543 | -0.64(-2.64%) |
Apr 26, 2010 | 24.03 | 24.29 | 24.00 | 24.25 | 8,136,885 | +0.28(+1.15%) |
Apr 23, 2010 | 23.88 | 24.00 | 23.70 | 23.98 | 5,822,967 | +0.14(+0.60%) |
Apr 22, 2010 | 23.72 | 23.88 | 23.60 | 23.84 | 7,210,517 | +0.04(+0.16%) |
Apr 21, 2010 | 23.79 | 23.94 | 23.60 | 23.80 | 36,882 | +0.01(+0.02%) |
Apr 20, 2010 | 23.69 | 23.80 | 23.48 | 23.79 | 7,089,608 | +0.23(+0.98%) |
Apr 19, 2010 | 23.56 | 23.66 | 23.37 | 23.56 | 8,031,771 | -0.01(-0.05%) |
Apr 16, 2010 | 23.46 | 23.60 | 23.21 | 23.57 | 16,665,810 | -0.04(-0.19%) |
Apr 15, 2010 | 23.34 | 24.16 | 23.32 | 23.61 | 20,545,342 | +0.61(+2.64%) |
Apr 14, 2010 | 22.71 | 23.10 | 22.68 | 23.01 | 16,366,521 | +0.40(+1.78%) |
Apr 13, 2010 | 22.46 | 22.69 | 22.30 | 22.60 | 12,978,072 | +0.21(+0.93%) |
Apr 12, 2010 | 22.47 | 22.58 | 22.35 | 22.40 | 9,087,839 | +0.04(+0.20%) |
Apr 09, 2010 | 22.09 | 22.35 | 21.98 | 22.35 | 7,162,162 | +0.35(+1.57%) |
Apr 08, 2010 | 22.03 | 22.08 | 21.85 | 22.01 | 7,415,229 | -0.04(-0.20%) |
Apr 07, 2010 | 21.88 | 22.12 | 21.83 | 22.05 | 8,629,580 | +0.19(+0.88%) |
Apr 06, 2010 | 21.96 | 22.01 | 21.83 | 21.86 | 10,924,963 | -0.22(-0.99%) |
Apr 05, 2010 | 21.67 | 22.11 | 21.58 | 22.08 | 10,373,972 | +0.55(+2.55%) |