Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 20.25 | 20.51 | 20.00 | 20.07 | 4,037 | -0.18(-0.89%) |
Jun 29, 2010 | 20.57 | 20.68 | 20.12 | 20.25 | 23,061 | -0.66(-3.16%) |
Jun 25, 2010 | 20.91 | 21.04 | 20.62 | 20.91 | 4,506,647 | +0.15(+0.72%) |
Jun 24, 2010 | 20.79 | 21.11 | 20.66 | 20.76 | 2,900,207 | -0.26(-1.24%) |
Jun 23, 2010 | 21.18 | 21.24 | 20.77 | 21.02 | 3,520,715 | -0.21(-0.99%) |
Jun 22, 2010 | 21.72 | 21.75 | 21.11 | 21.23 | 137,463 | -0.37(-1.71%) |
Jun 21, 2010 | 21.96 | 22.12 | 21.48 | 21.60 | 3,021,205 | -0.09(-0.41%) |
Jun 18, 2010 | 21.69 | 21.77 | 21.38 | 21.69 | 4,276,879 | +0.20(+0.93%) |
Jun 17, 2010 | 21.90 | 21.90 | 21.20 | 21.49 | 2,725,203 | +0.17(+0.80%) |
Jun 16, 2010 | 21.23 | 21.45 | 21.14 | 21.32 | 2,474,941 | -0.06(-0.28%) |
Jun 15, 2010 | 20.90 | 21.38 | 20.89 | 21.38 | 2,963,831 | +0.70(+3.38%) |
Jun 14, 2010 | 20.92 | 21.09 | 20.59 | 20.68 | 3,590,358 | +0.06(+0.29%) |
Jun 11, 2010 | 20.20 | 20.63 | 20.20 | 20.62 | 2,511,401 | +0.07(+0.34%) |
Jun 10, 2010 | 20.10 | 20.57 | 20.10 | 20.55 | 18,934 | +0.81(+4.10%) |
Jun 09, 2010 | 19.93 | 20.24 | 19.63 | 19.74 | 3,686,609 | -0.01(-0.05%) |
Jun 08, 2010 | 19.31 | 19.79 | 19.09 | 19.75 | 4,203,628 | +0.52(+2.70%) |
Jun 07, 2010 | 19.51 | 19.69 | 19.23 | 19.23 | 4,258,789 | -0.20(-1.03%) |
Jun 04, 2010 | 19.43 | 19.94 | 19.27 | 19.43 | 4,453,180 | -0.68(-3.38%) |
Jun 03, 2010 | 19.81 | 20.16 | 19.74 | 20.11 | 4,358,716 | +0.26(+1.31%) |
Jun 02, 2010 | 19.36 | 19.85 | 19.15 | 19.85 | 3,549,535 | +0.65(+3.39%) |
Jun 01, 2010 | 19.82 | 19.96 | 19.20 | 19.20 | 4,409,272 | -0.81(-4.05%) |
May 28, 2010 | 20.01 | 20.32 | 19.88 | 20.01 | 4,409,581 | -0.22(-1.09%) |
May 27, 2010 | 19.82 | 20.25 | 19.79 | 20.23 | 3,554,696 | +0.76(+3.90%) |
May 26, 2010 | 19.47 | 19.80 | 19.41 | 19.47 | 100 | +0.17(+0.88%) |
May 25, 2010 | 18.90 | 19.31 | 18.63 | 19.30 | 5,810,782 | -0.04(-0.21%) |
May 24, 2010 | 19.62 | 19.69 | 19.34 | 19.34 | 4,488,251 | -0.34(-1.73%) |
May 21, 2010 | 18.66 | 19.73 | 18.57 | 19.68 | 6,329,945 | +0.31(+1.60%) |
May 20, 2010 | 19.24 | 19.73 | 19.10 | 19.37 | 200 | -1.74(-8.24%) |
May 19, 2010 | 21.42 | 21.52 | 20.79 | 21.11 | 3,651,565 | -0.42(-1.95%) |
May 18, 2010 | 21.96 | 22.10 | 21.44 | 21.53 | 5,200 | -0.21(-0.97%) |
May 17, 2010 | 22.07 | 22.29 | 21.27 | 21.74 | 3,795,106 | -0.27(-1.23%) |
May 14, 2010 | 22.01 | 22.40 | 21.75 | 22.01 | 3,760,836 | -0.37(-1.65%) |
May 13, 2010 | 22.59 | 22.82 | 22.38 | 22.38 | 2,900,895 | -0.29(-1.28%) |
May 12, 2010 | 22.38 | 22.73 | 22.24 | 22.67 | 3,115,340 | +0.00(+0.00%) |
May 11, 2010 | 22.75 | 22.95 | 22.62 | 22.67 | 3,861,802 | +0.15(+0.67%) |
May 10, 2010 | 22.16 | 22.55 | 22.11 | 22.52 | 5,031,478 | +1.23(+5.78%) |
May 07, 2010 | 21.51 | 21.84 | 20.86 | 21.29 | 8,709,896 | -0.11(-0.51%) |
May 06, 2010 | 21.30 | 22.81 | 19.45 | 21.40 | 669,407 | -1.24(-5.48%) |
May 05, 2010 | 22.90 | 23.09 | 22.51 | 22.64 | 3,634,746 | -0.60(-2.58%) |
May 04, 2010 | 23.48 | 23.50 | 23.05 | 23.24 | 3,728,462 | -0.50(-2.11%) |
May 03, 2010 | 23.47 | 23.85 | 23.43 | 23.74 | 3,654,725 | +0.40(+1.71%) |
Apr 30, 2010 | 23.44 | 23.67 | 23.31 | 23.34 | 2,672,169 | -0.10(-0.43%) |
Apr 29, 2010 | 23.39 | 23.57 | 23.29 | 23.44 | 2,989,297 | +0.29(+1.25%) |
Apr 28, 2010 | 22.99 | 23.24 | 22.86 | 23.15 | 3,097,636 | +0.30(+1.31%) |
Apr 27, 2010 | 23.32 | 23.41 | 22.79 | 22.85 | 3,056,453 | -0.53(-2.27%) |
Apr 26, 2010 | 23.47 | 23.53 | 23.34 | 23.38 | 2,103,631 | -0.09(-0.38%) |
Apr 23, 2010 | 23.17 | 23.47 | 22.96 | 23.47 | 2,997,339 | +0.33(+1.43%) |
Apr 22, 2010 | 23.04 | 23.17 | 22.90 | 23.14 | 2,588,657 | -0.10(-0.43%) |
Apr 21, 2010 | 23.35 | 23.37 | 23.11 | 23.24 | 2,199,799 | -0.07(-0.30%) |
Apr 20, 2010 | 23.29 | 23.43 | 23.27 | 23.31 | 1,906,619 | +0.15(+0.65%) |
Apr 19, 2010 | 22.71 | 23.16 | 22.71 | 23.16 | 2,151,702 | +0.28(+1.22%) |
Apr 16, 2010 | 23.21 | 23.21 | 22.70 | 22.88 | 3,463,548 | -0.41(-1.76%) |
Apr 15, 2010 | 23.29 | 23.35 | 23.12 | 23.29 | 2,204,195 | -0.06(-0.26%) |
Apr 14, 2010 | 23.11 | 23.35 | 23.06 | 23.35 | 1,814,939 | +0.20(+0.86%) |
Apr 13, 2010 | 23.24 | 23.24 | 22.91 | 23.15 | 1,875,333 | -0.18(-0.77%) |
Apr 12, 2010 | 23.20 | 23.38 | 23.17 | 23.33 | 1,892,816 | +0.04(+0.17%) |
Apr 09, 2010 | 23.12 | 23.32 | 22.90 | 23.29 | 2,011,578 | +0.15(+0.65%) |
Apr 08, 2010 | 23.00 | 23.19 | 22.80 | 23.14 | 2,071,865 | +0.08(+0.35%) |
Apr 07, 2010 | 23.20 | 23.28 | 22.99 | 23.06 | 3,059,614 | -0.15(-0.65%) |
Apr 06, 2010 | 23.16 | 23.39 | 23.08 | 23.21 | 2,626,986 | +0.14(+0.61%) |
Apr 05, 2010 | 22.90 | 23.29 | 22.86 | 23.07 | 2,649,099 | +0.23(+1.01%) |