Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 20.51 | 20.75 | 20.09 | 20.13 | 10,242,111 | -0.39(-1.90%) |
Jun 29, 2010 | 20.52 | 21.25 | 20.38 | 20.52 | 146 | -1.50(-6.83%) |
Jun 25, 2010 | 22.02 | 22.30 | 21.52 | 22.02 | 13,831,374 | +0.18(+0.85%) |
Jun 24, 2010 | 22.07 | 22.36 | 21.73 | 21.84 | 8,956,642 | -0.60(-2.68%) |
Jun 23, 2010 | 22.03 | 22.59 | 21.94 | 22.44 | 1,462 | +0.04(+0.18%) |
Jun 22, 2010 | 22.99 | 23.12 | 22.32 | 22.40 | 146 | -0.64(-2.79%) |
Jun 21, 2010 | 23.45 | 23.77 | 22.89 | 23.04 | 11,476,114 | -0.09(-0.38%) |
Jun 18, 2010 | 23.13 | 23.35 | 22.95 | 23.13 | 9,555,420 | +0.00(+0.00%) |
Jun 17, 2010 | 23.23 | 23.30 | 22.89 | 23.13 | 579,426 | -0.16(-0.67%) |
Jun 16, 2010 | 22.75 | 23.34 | 22.74 | 23.29 | 11,547,270 | +0.31(+1.37%) |
Jun 15, 2010 | 22.48 | 22.99 | 22.39 | 22.98 | 731 | +0.75(+3.38%) |
Jun 14, 2010 | 22.67 | 22.97 | 22.17 | 22.22 | 8,809,479 | -0.14(-0.64%) |
Jun 11, 2010 | 21.86 | 22.48 | 21.81 | 22.37 | 10,573,947 | +0.20(+0.89%) |
Jun 10, 2010 | 21.82 | 22.22 | 21.80 | 22.17 | 11,506,640 | +0.88(+4.15%) |
Jun 09, 2010 | 21.28 | 21.66 | 21.20 | 21.28 | 15,281,409 | +0.47(+2.26%) |
Jun 08, 2010 | 20.73 | 20.87 | 20.26 | 20.81 | 12,683,365 | +0.29(+1.43%) |
Jun 07, 2010 | 20.83 | 21.07 | 20.45 | 20.52 | 10,835,292 | -0.44(-2.09%) |
Jun 04, 2010 | 20.96 | 21.82 | 20.77 | 20.96 | 12,426,557 | -0.89(-4.07%) |
Jun 03, 2010 | 22.02 | 22.02 | 21.29 | 21.85 | 146 | +0.02(+0.09%) |
Jun 02, 2010 | 20.91 | 21.84 | 20.83 | 21.83 | 3,948 | +1.14(+5.49%) |
Jun 01, 2010 | 21.07 | 21.50 | 20.63 | 20.69 | 584 | -0.14(-0.66%) |
May 28, 2010 | 20.83 | 21.33 | 20.65 | 20.83 | 12,297,411 | -0.26(-1.23%) |
May 27, 2010 | 20.20 | 21.09 | 20.17 | 21.09 | 14,393,908 | +1.42(+7.20%) |
May 26, 2010 | 20.08 | 20.23 | 19.60 | 19.67 | 1,608 | +0.11(+0.56%) |
May 25, 2010 | 19.17 | 19.60 | 18.91 | 19.56 | 438 | -0.20(-1.00%) |
May 24, 2010 | 20.13 | 20.15 | 19.73 | 19.76 | 16,593,626 | -0.36(-1.77%) |
May 21, 2010 | 19.13 | 20.20 | 19.08 | 20.12 | 22,019,646 | +0.62(+3.19%) |
May 20, 2010 | 19.67 | 19.76 | 19.14 | 19.49 | 3,656 | -0.96(-4.68%) |
May 19, 2010 | 20.36 | 20.52 | 19.80 | 20.45 | 18,897,778 | -0.23(-1.12%) |
May 18, 2010 | 21.28 | 21.50 | 20.63 | 20.68 | 292 | +0.03(+0.13%) |
May 17, 2010 | 21.22 | 21.32 | 20.20 | 20.66 | 15,183,099 | -0.53(-2.52%) |
May 14, 2010 | 21.19 | 21.58 | 20.92 | 21.19 | 12,230,144 | -0.71(-3.25%) |
May 13, 2010 | 22.02 | 22.22 | 21.74 | 21.90 | 9,927,841 | -0.12(-0.56%) |
May 12, 2010 | 21.55 | 22.08 | 21.55 | 22.02 | 13,492,009 | +0.62(+2.91%) |
May 11, 2010 | 21.89 | 21.94 | 21.38 | 21.40 | 292 | -0.37(-1.70%) |
May 10, 2010 | 21.85 | 21.94 | 21.53 | 21.77 | 17,566,984 | +0.86(+4.12%) |
May 07, 2010 | 20.94 | 21.07 | 20.07 | 20.91 | 24,043,676 | +0.26(+1.26%) |
May 06, 2010 | 20.62 | 21.74 | 19.62 | 20.65 | 1,345,156 | -1.03(-4.73%) |
May 05, 2010 | 21.85 | 22.31 | 21.54 | 21.68 | 23,437,470 | -1.28(-5.57%) |
May 04, 2010 | 23.28 | 23.86 | 22.89 | 22.95 | 24,104,482 | -0.51(-2.16%) |
May 03, 2010 | 23.79 | 23.79 | 23.21 | 23.46 | 12,321,428 | +0.10(+0.41%) |
Apr 30, 2010 | 23.23 | 23.73 | 23.21 | 23.36 | 14,667,489 | +0.16(+0.68%) |
Apr 29, 2010 | 23.10 | 23.56 | 23.06 | 23.21 | 11,309,824 | +0.42(+1.86%) |
Apr 28, 2010 | 23.02 | 23.11 | 22.65 | 22.78 | 12,046,822 | -0.05(-0.21%) |
Apr 27, 2010 | 23.17 | 23.61 | 22.76 | 22.83 | 11,386,752 | -0.63(-2.68%) |
Apr 26, 2010 | 23.57 | 23.78 | 23.39 | 23.46 | 6,584,461 | -0.17(-0.72%) |
Apr 23, 2010 | 23.12 | 23.71 | 22.89 | 23.63 | 8,712,082 | +0.49(+2.10%) |
Apr 22, 2010 | 22.98 | 23.41 | 22.70 | 23.15 | 8,651,326 | -0.13(-0.56%) |
Apr 21, 2010 | 23.56 | 23.62 | 23.08 | 23.28 | 292 | -0.18(-0.76%) |
Apr 20, 2010 | 23.41 | 23.77 | 23.36 | 23.45 | 464,610 | +0.55(+2.42%) |
Apr 19, 2010 | 22.24 | 22.92 | 22.02 | 22.90 | 13,557,350 | +0.14(+0.60%) |
Apr 16, 2010 | 23.54 | 23.58 | 22.69 | 22.76 | 15,047,205 | -0.99(-4.17%) |
Apr 15, 2010 | 23.99 | 24.14 | 23.70 | 23.75 | 7,311,578 | -0.24(-1.00%) |
Apr 14, 2010 | 24.06 | 24.33 | 23.84 | 23.99 | 9,778,441 | +0.21(+0.89%) |
Apr 13, 2010 | 23.51 | 23.84 | 23.39 | 23.78 | 12,745,905 | -0.19(-0.80%) |
Apr 12, 2010 | 23.92 | 24.27 | 23.89 | 23.97 | 8,333,868 | -0.16(-0.68%) |
Apr 09, 2010 | 24.12 | 24.41 | 23.90 | 24.14 | 15,063,722 | +0.03(+0.14%) |
Apr 08, 2010 | 23.25 | 24.21 | 22.70 | 24.10 | 17,234,818 | +0.59(+2.50%) |
Apr 07, 2010 | 23.84 | 23.93 | 23.39 | 23.52 | 13,992,382 | -0.49(-2.05%) |
Apr 06, 2010 | 24.01 | 24.42 | 23.95 | 24.01 | 12,646,680 | +0.06(+0.26%) |
Apr 05, 2010 | 23.70 | 24.03 | 23.55 | 23.95 | 18,852,850 | +0.66(+2.85%) |