Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 18.92 | 19.22 | 18.41 | 18.45 | 728 | -0.56(-2.93%) |
Jun 29, 2010 | 19.37 | 19.45 | 18.91 | 19.01 | 6,050,752 | -1.04(-5.19%) |
Jun 25, 2010 | 20.05 | 20.28 | 19.86 | 20.05 | 4,187,077 | -0.03(-0.17%) |
Jun 24, 2010 | 20.65 | 20.68 | 20.05 | 20.09 | 3,037,518 | -0.66(-3.18%) |
Jun 23, 2010 | 21.03 | 21.03 | 20.48 | 20.75 | 5,386,043 | -0.32(-1.51%) |
Jun 22, 2010 | 21.57 | 21.76 | 21.04 | 21.06 | 2,030,071 | -0.50(-2.33%) |
Jun 21, 2010 | 21.96 | 22.09 | 21.41 | 21.57 | 3,176,276 | -0.11(-0.49%) |
Jun 18, 2010 | 21.67 | 21.87 | 21.35 | 21.67 | 3,106,543 | +0.42(+1.99%) |
Jun 17, 2010 | 21.63 | 21.63 | 20.99 | 21.25 | 2,613,920 | -0.21(-0.98%) |
Jun 16, 2010 | 21.33 | 21.68 | 21.16 | 21.46 | 2,176,133 | +0.03(+0.16%) |
Jun 15, 2010 | 21.06 | 21.44 | 20.96 | 21.43 | 3,520,248 | +0.54(+2.60%) |
Jun 14, 2010 | 21.25 | 21.47 | 20.83 | 20.88 | 2,461,936 | -0.11(-0.53%) |
Jun 11, 2010 | 20.38 | 21.03 | 20.37 | 20.99 | 2,920,289 | +0.38(+1.83%) |
Jun 10, 2010 | 20.29 | 20.69 | 20.29 | 20.62 | 2,760,783 | +0.67(+3.35%) |
Jun 09, 2010 | 20.08 | 20.56 | 19.84 | 19.95 | 3,485,597 | +0.02(+0.09%) |
Jun 08, 2010 | 19.50 | 19.96 | 19.45 | 19.93 | 4,432,703 | +0.44(+2.24%) |
Jun 07, 2010 | 19.68 | 19.96 | 19.46 | 19.50 | 3,175,353 | -0.13(-0.65%) |
Jun 04, 2010 | 19.62 | 20.36 | 19.55 | 19.62 | 3,028,445 | -1.07(-5.17%) |
Jun 03, 2010 | 20.91 | 20.96 | 20.39 | 20.70 | 2,221,286 | -0.12(-0.58%) |
Jun 02, 2010 | 20.45 | 20.82 | 20.09 | 20.82 | 9,606 | +0.81(+4.03%) |
Jun 01, 2010 | 20.48 | 20.79 | 19.98 | 20.01 | 2,894,465 | -0.72(-3.46%) |
May 28, 2010 | 20.73 | 21.20 | 20.61 | 20.73 | 2,784,157 | -0.45(-2.12%) |
May 27, 2010 | 20.64 | 21.18 | 20.38 | 21.18 | 2,514,496 | +1.05(+5.22%) |
May 26, 2010 | 20.56 | 20.67 | 20.03 | 20.13 | 3,421,072 | -0.16(-0.80%) |
May 25, 2010 | 19.57 | 20.31 | 19.42 | 20.29 | 3,557,146 | +0.09(+0.46%) |
May 24, 2010 | 20.25 | 20.61 | 20.18 | 20.19 | 3,253,794 | -0.25(-1.21%) |
May 21, 2010 | 19.71 | 20.61 | 19.06 | 20.44 | 4,839,155 | +0.48(+2.43%) |
May 20, 2010 | 19.90 | 20.43 | 19.82 | 19.96 | 5,690,053 | -1.08(-5.15%) |
May 19, 2010 | 21.34 | 21.36 | 20.66 | 21.04 | 3,612,889 | -0.41(-1.90%) |
May 18, 2010 | 21.88 | 22.41 | 21.43 | 21.45 | 3,304,691 | -0.26(-1.20%) |
May 17, 2010 | 21.61 | 21.88 | 21.06 | 21.71 | 2,566,544 | +0.16(+0.76%) |
May 14, 2010 | 21.55 | 22.14 | 21.32 | 21.55 | 3,181,766 | -0.71(-3.19%) |
May 13, 2010 | 22.80 | 22.81 | 22.17 | 22.26 | 2,429,793 | -0.56(-2.47%) |
May 12, 2010 | 22.29 | 22.87 | 22.28 | 22.82 | 2,586,372 | +0.65(+2.94%) |
May 11, 2010 | 22.42 | 22.55 | 22.16 | 22.17 | 2,926,831 | -0.29(-1.30%) |
May 10, 2010 | 22.25 | 22.50 | 22.15 | 22.46 | 4,767,842 | +1.30(+6.15%) |
May 07, 2010 | 21.68 | 21.83 | 21.05 | 21.16 | 7,011,508 | -0.38(-1.75%) |
May 06, 2010 | 22.29 | 22.50 | 20.34 | 21.54 | 6,916,450 | -0.58(-2.61%) |
May 05, 2010 | 22.26 | 22.63 | 21.96 | 22.11 | 4,260,413 | -0.34(-1.51%) |
May 04, 2010 | 22.83 | 22.86 | 22.28 | 22.45 | 3,205,630 | -0.70(-3.04%) |
May 03, 2010 | 23.14 | 23.44 | 22.88 | 23.16 | 3,238,103 | +0.19(+0.82%) |
Apr 30, 2010 | 23.55 | 23.60 | 22.86 | 22.97 | 4,707,108 | -0.58(-2.45%) |
Apr 29, 2010 | 23.48 | 23.77 | 23.42 | 23.54 | 2,941,980 | +0.17(+0.72%) |
Apr 28, 2010 | 23.34 | 23.53 | 23.08 | 23.38 | 3,312,963 | +0.24(+1.04%) |
Apr 27, 2010 | 23.64 | 23.99 | 23.06 | 23.14 | 4,639,681 | -0.51(-2.16%) |
Apr 26, 2010 | 24.06 | 24.33 | 23.57 | 23.65 | 4,539,946 | -0.76(-3.12%) |
Apr 23, 2010 | 24.59 | 24.69 | 23.90 | 24.41 | 7,023,539 | +1.37(+5.96%) |
Apr 22, 2010 | 22.61 | 23.09 | 22.47 | 23.04 | 2,514,210 | +0.15(+0.64%) |
Apr 21, 2010 | 22.89 | 22.97 | 22.70 | 22.89 | 9,192 | +0.05(+0.24%) |
Apr 20, 2010 | 22.68 | 22.91 | 22.54 | 22.83 | 1,606,346 | +0.33(+1.48%) |
Apr 19, 2010 | 22.38 | 22.52 | 21.96 | 22.50 | 2,615,396 | +0.09(+0.40%) |
Apr 16, 2010 | 22.83 | 22.92 | 22.18 | 22.41 | 3,140,883 | -0.48(-2.11%) |
Apr 15, 2010 | 22.70 | 22.91 | 22.65 | 22.89 | 1,797,155 | +0.11(+0.48%) |
Apr 14, 2010 | 22.56 | 22.82 | 22.56 | 22.79 | 1,704,478 | +0.19(+0.84%) |
Apr 13, 2010 | 22.66 | 22.75 | 22.52 | 22.60 | 1,501,885 | -0.06(-0.27%) |
Apr 12, 2010 | 22.92 | 22.99 | 22.62 | 22.66 | 1,574,656 | -0.30(-1.32%) |
Apr 09, 2010 | 22.64 | 22.96 | 22.57 | 22.96 | 1,506,676 | +0.37(+1.64%) |
Apr 08, 2010 | 22.50 | 22.65 | 22.39 | 22.59 | 1,513,791 | -0.01(-0.05%) |
Apr 07, 2010 | 22.46 | 22.83 | 22.43 | 22.60 | 1,947,225 | +0.03(+0.12%) |
Apr 06, 2010 | 22.59 | 22.68 | 22.51 | 22.57 | 2,214,881 | -0.03(-0.14%) |
Apr 05, 2010 | 22.31 | 22.83 | 22.25 | 22.60 | 2,908,084 | +0.31(+1.37%) |