Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 22.54 | 22.96 | 22.23 | 22.26 | 4,321 | -0.27(-1.19%) |
Jun 29, 2010 | 22.53 | 23.20 | 22.39 | 22.53 | 228,490 | -1.29(-5.43%) |
Jun 25, 2010 | 23.82 | 23.97 | 23.03 | 23.82 | 6,548,396 | +0.86(+3.75%) |
Jun 24, 2010 | 23.50 | 23.58 | 22.90 | 22.96 | 5,964,604 | -0.74(-3.13%) |
Jun 23, 2010 | 23.43 | 23.98 | 23.03 | 23.70 | 5,555,781 | +0.26(+1.12%) |
Jun 22, 2010 | 24.45 | 24.48 | 23.41 | 23.44 | 6,613,408 | -0.91(-3.75%) |
Jun 21, 2010 | 24.85 | 25.08 | 24.25 | 24.35 | 4,084,191 | -0.11(-0.44%) |
Jun 18, 2010 | 24.46 | 24.95 | 24.41 | 24.46 | 6,829,266 | -0.30(-1.23%) |
Jun 17, 2010 | 24.58 | 24.98 | 24.56 | 24.77 | 6,172,555 | +0.26(+1.05%) |
Jun 16, 2010 | 24.41 | 24.71 | 24.36 | 24.51 | 4,737,885 | -0.13(-0.53%) |
Jun 15, 2010 | 24.15 | 24.66 | 23.94 | 24.64 | 5,537,381 | +0.64(+2.68%) |
Jun 14, 2010 | 23.86 | 24.13 | 23.73 | 24.00 | 7,320,996 | +0.36(+1.50%) |
Jun 11, 2010 | 23.14 | 23.67 | 23.02 | 23.64 | 4,045,271 | +0.19(+0.79%) |
Jun 10, 2010 | 22.54 | 23.49 | 22.44 | 23.45 | 22,975 | +1.27(+5.72%) |
Jun 09, 2010 | 22.42 | 23.02 | 22.07 | 22.19 | 8,168,202 | -0.01(-0.02%) |
Jun 08, 2010 | 21.78 | 22.27 | 21.11 | 22.19 | 7,968,621 | +0.51(+2.35%) |
Jun 07, 2010 | 22.05 | 22.31 | 21.63 | 21.68 | 8,036,937 | -0.20(-0.90%) |
Jun 04, 2010 | 21.88 | 23.26 | 21.76 | 21.88 | 10,062,762 | -1.63(-6.95%) |
Jun 03, 2010 | 23.63 | 23.90 | 23.32 | 23.51 | 6,279,700 | -0.11(-0.45%) |
Jun 02, 2010 | 23.75 | 23.76 | 23.19 | 23.62 | 9,891,259 | +0.10(+0.41%) |
Jun 01, 2010 | 23.68 | 24.09 | 23.45 | 23.52 | 6,591,056 | -0.42(-1.77%) |
May 28, 2010 | 23.95 | 24.43 | 23.87 | 23.95 | 6,799,793 | -0.33(-1.36%) |
May 27, 2010 | 23.50 | 24.32 | 23.27 | 24.28 | 7,258,585 | +1.26(+5.49%) |
May 26, 2010 | 23.39 | 23.69 | 22.88 | 23.01 | 12,761 | -0.02(-0.07%) |
May 25, 2010 | 21.99 | 23.05 | 21.70 | 23.03 | 8,140,143 | +0.42(+1.85%) |
May 24, 2010 | 23.37 | 23.39 | 22.57 | 22.61 | 6,078,152 | -0.72(-3.07%) |
May 21, 2010 | 21.96 | 23.35 | 21.90 | 23.33 | 10,667,539 | +0.89(+3.97%) |
May 20, 2010 | 22.63 | 23.20 | 22.39 | 22.44 | 13,447 | -1.18(-4.99%) |
May 19, 2010 | 23.50 | 24.11 | 22.92 | 23.61 | 7,073,923 | -0.05(-0.20%) |
May 18, 2010 | 24.84 | 24.87 | 23.58 | 23.66 | 12,929 | -0.70(-2.87%) |
May 17, 2010 | 24.26 | 24.69 | 23.60 | 24.36 | 6,083,561 | +0.15(+0.64%) |
May 14, 2010 | 24.21 | 24.80 | 23.88 | 24.21 | 7,169,910 | -0.74(-2.96%) |
May 13, 2010 | 25.48 | 25.64 | 24.90 | 24.95 | 5,448,342 | -0.58(-2.27%) |
May 12, 2010 | 25.18 | 25.71 | 25.08 | 25.52 | 6,289,573 | +0.41(+1.63%) |
May 11, 2010 | 25.28 | 25.43 | 24.96 | 25.12 | 7,216,751 | +0.18(+0.70%) |
May 10, 2010 | 24.48 | 25.00 | 24.31 | 24.94 | 8,795,608 | +1.89(+8.22%) |
May 07, 2010 | 23.52 | 24.15 | 22.71 | 23.05 | 8,707,954 | -0.18(-0.75%) |
May 06, 2010 | 24.40 | 25.18 | 22.02 | 23.22 | 11,541,000 | -1.18(-4.82%) |
May 05, 2010 | 24.56 | 25.13 | 24.38 | 24.40 | 6,084,577 | -0.55(-2.20%) |
May 04, 2010 | 24.93 | 25.24 | 24.67 | 24.95 | 7,298,776 | -0.27(-1.07%) |
May 03, 2010 | 24.22 | 25.47 | 24.22 | 25.22 | 7,889,723 | +1.19(+4.97%) |
Apr 30, 2010 | 24.21 | 24.98 | 23.95 | 24.02 | 8,878,713 | -1.00(-4.01%) |
Apr 29, 2010 | 23.62 | 25.14 | 23.49 | 25.03 | 9,859,094 | +1.72(+7.38%) |
Apr 28, 2010 | 23.44 | 23.57 | 23.22 | 23.31 | 5,896,021 | +0.12(+0.50%) |
Apr 27, 2010 | 23.85 | 24.08 | 23.18 | 23.19 | 6,627,796 | -0.83(-3.45%) |
Apr 26, 2010 | 23.95 | 24.23 | 23.80 | 24.02 | 6,012,178 | +0.35(+1.48%) |
Apr 23, 2010 | 23.27 | 23.69 | 23.06 | 23.67 | 6,929,805 | +0.45(+1.94%) |
Apr 22, 2010 | 22.55 | 23.27 | 22.42 | 23.22 | 5,971,787 | +0.43(+1.89%) |
Apr 21, 2010 | 22.79 | 23.10 | 22.21 | 22.79 | 37,241 | +0.49(+2.21%) |
Apr 20, 2010 | 21.95 | 22.29 | 21.76 | 22.29 | 3,743,628 | +0.46(+2.09%) |
Apr 19, 2010 | 21.63 | 22.03 | 21.51 | 21.84 | 5,209,213 | +0.02(+0.10%) |
Apr 16, 2010 | 22.15 | 22.38 | 21.74 | 21.81 | 7,808,163 | -0.49(-2.21%) |
Apr 15, 2010 | 22.81 | 22.91 | 22.25 | 22.31 | 5,999,309 | -0.56(-2.44%) |
Apr 14, 2010 | 23.02 | 23.02 | 22.71 | 22.87 | 5,138,386 | +0.03(+0.14%) |
Apr 13, 2010 | 22.27 | 22.91 | 22.23 | 22.83 | 6,307,461 | +0.56(+2.53%) |
Apr 12, 2010 | 22.24 | 22.37 | 22.13 | 22.27 | 5,255,074 | +0.01(+0.05%) |
Apr 09, 2010 | 21.60 | 22.27 | 21.59 | 22.26 | 6,713,374 | +0.74(+3.43%) |
Apr 08, 2010 | 21.40 | 21.55 | 21.32 | 21.52 | 6,455,526 | -0.04(-0.17%) |
Apr 07, 2010 | 21.97 | 22.08 | 21.47 | 21.56 | 6,693,036 | -0.49(-2.24%) |
Apr 06, 2010 | 21.26 | 22.07 | 21.20 | 22.05 | 7,339,583 | +0.84(+3.95%) |
Apr 05, 2010 | 20.83 | 21.36 | 20.81 | 21.22 | 6,569,737 | +0.45(+2.17%) |