Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 20.92 | 21.55 | 20.74 | 21.18 | 1,430,195 | +0.19(+0.90%) |
Jun 29, 2010 | 21.76 | 21.76 | 20.83 | 20.99 | 1,442,768 | -2.04(-8.84%) |
Jun 25, 2010 | 23.03 | 23.22 | 22.39 | 23.03 | 1,227,680 | +0.70(+3.13%) |
Jun 24, 2010 | 22.77 | 22.94 | 22.23 | 22.33 | 965,251 | -0.70(-3.03%) |
Jun 23, 2010 | 23.05 | 23.15 | 22.67 | 23.03 | 1,115,296 | -0.29(-1.23%) |
Jun 22, 2010 | 23.99 | 24.49 | 23.23 | 23.31 | 1,358,856 | -0.63(-2.64%) |
Jun 21, 2010 | 24.38 | 24.64 | 23.89 | 23.95 | 1,341,137 | -0.21(-0.88%) |
Jun 18, 2010 | 24.16 | 24.23 | 24.03 | 24.16 | 4,479,568 | +0.16(+0.65%) |
Jun 17, 2010 | 24.02 | 24.29 | 23.57 | 24.00 | 2,621,097 | -0.01(-0.03%) |
Jun 16, 2010 | 23.72 | 24.14 | 23.54 | 24.01 | 1,734,923 | +0.03(+0.14%) |
Jun 15, 2010 | 23.83 | 24.13 | 23.71 | 23.98 | 2,331,748 | +0.38(+1.60%) |
Jun 14, 2010 | 23.99 | 24.41 | 23.48 | 23.60 | 1,249,734 | -0.04(-0.17%) |
Jun 11, 2010 | 22.92 | 23.86 | 22.83 | 23.64 | 1,285,918 | -0.01(-0.03%) |
Jun 10, 2010 | 22.95 | 23.66 | 22.91 | 23.65 | 2,303,970 | +1.15(+5.11%) |
Jun 09, 2010 | 22.30 | 22.83 | 22.17 | 22.50 | 1,476,867 | +0.52(+2.35%) |
Jun 08, 2010 | 21.85 | 22.07 | 21.10 | 21.98 | 1,282,956 | +0.42(+1.94%) |
Jun 07, 2010 | 22.12 | 22.48 | 21.54 | 21.56 | 1,317,524 | -0.58(-2.63%) |
Jun 04, 2010 | 22.15 | 23.05 | 21.99 | 22.15 | 1,501,932 | -1.22(-5.24%) |
Jun 03, 2010 | 23.26 | 23.46 | 22.69 | 23.37 | 1,106,403 | +0.38(+1.64%) |
Jun 02, 2010 | 22.40 | 23.01 | 22.21 | 22.99 | 1,685,006 | +0.99(+4.52%) |
Jun 01, 2010 | 22.20 | 23.20 | 21.97 | 22.00 | 243 | -0.12(-0.56%) |
May 28, 2010 | 22.12 | 22.46 | 21.76 | 22.12 | 1,726,627 | +0.36(+1.66%) |
May 27, 2010 | 20.65 | 21.82 | 20.57 | 21.76 | 2,202,272 | +1.66(+8.25%) |
May 26, 2010 | 20.31 | 20.59 | 20.05 | 20.10 | 243 | +0.02(+0.12%) |
May 25, 2010 | 19.77 | 20.13 | 19.61 | 20.08 | 3,945,425 | -0.45(-2.20%) |
May 24, 2010 | 20.74 | 21.04 | 20.53 | 20.53 | 494,206 | -0.40(-1.92%) |
May 21, 2010 | 20.02 | 21.07 | 19.93 | 20.93 | 1,637,132 | +0.47(+2.29%) |
May 20, 2010 | 20.64 | 20.93 | 20.14 | 20.46 | 1,678,805 | -1.01(-4.70%) |
May 19, 2010 | 20.87 | 21.53 | 20.53 | 21.47 | 1,432,676 | +0.19(+0.89%) |
May 18, 2010 | 21.84 | 22.07 | 21.09 | 21.29 | 1,284,643 | +0.01(+0.04%) |
May 17, 2010 | 21.53 | 21.86 | 20.50 | 21.28 | 1,249,987 | -0.23(-1.07%) |
May 14, 2010 | 21.51 | 22.49 | 21.38 | 21.51 | 1,698,878 | -1.27(-5.59%) |
May 13, 2010 | 23.30 | 23.33 | 22.61 | 22.78 | 1,338,936 | -0.51(-2.19%) |
May 12, 2010 | 23.19 | 23.67 | 22.99 | 23.29 | 1,030,618 | +0.28(+1.21%) |
May 11, 2010 | 23.24 | 23.49 | 23.01 | 23.01 | 609,593 | +0.07(+0.29%) |
May 10, 2010 | 22.65 | 22.99 | 22.50 | 22.94 | 1,053,666 | +1.39(+6.44%) |
May 07, 2010 | 21.78 | 22.07 | 20.97 | 21.56 | 1,726,336 | -0.23(-1.06%) |
May 06, 2010 | 21.15 | 22.45 | 19.92 | 21.79 | 243 | -0.14(-0.66%) |
May 05, 2010 | 22.15 | 23.03 | 21.80 | 21.93 | 1,765,118 | -1.09(-4.73%) |
May 04, 2010 | 23.72 | 23.72 | 22.77 | 23.02 | 1,505,997 | -0.99(-4.11%) |
May 03, 2010 | 24.54 | 24.72 | 23.93 | 24.00 | 1,882,198 | -0.06(-0.24%) |
Apr 30, 2010 | 24.42 | 24.62 | 23.56 | 24.06 | 2,138,870 | -0.44(-1.78%) |
Apr 29, 2010 | 23.69 | 24.87 | 23.67 | 24.50 | 1,194,777 | +1.17(+5.00%) |
Apr 28, 2010 | 23.52 | 23.72 | 22.99 | 23.33 | 770,601 | -0.11(-0.46%) |
Apr 27, 2010 | 24.04 | 24.24 | 23.37 | 23.44 | 1,507,407 | -0.77(-3.19%) |
Apr 26, 2010 | 23.99 | 24.59 | 23.65 | 24.21 | 1,081,914 | +0.11(+0.44%) |
Apr 23, 2010 | 23.21 | 24.15 | 23.09 | 24.10 | 928,667 | +0.82(+3.53%) |
Apr 22, 2010 | 23.37 | 23.60 | 22.60 | 23.28 | 1,031,419 | -0.53(-2.24%) |
Apr 21, 2010 | 23.87 | 24.07 | 22.94 | 23.81 | 1,856,050 | -0.04(-0.17%) |
Apr 20, 2010 | 23.71 | 24.34 | 23.57 | 23.86 | 179,245 | +0.67(+2.87%) |
Apr 19, 2010 | 23.17 | 23.86 | 22.59 | 23.19 | 748,442 | -0.47(-1.98%) |
Apr 16, 2010 | 24.43 | 24.45 | 23.63 | 23.66 | 828,292 | -0.98(-3.97%) |
Apr 15, 2010 | 24.59 | 25.18 | 24.50 | 24.64 | 591,774 | -0.13(-0.53%) |
Apr 14, 2010 | 24.62 | 24.91 | 24.59 | 24.77 | 863,634 | +0.21(+0.87%) |
Apr 13, 2010 | 23.94 | 24.84 | 23.38 | 24.55 | 1,005,228 | +0.61(+2.54%) |
Apr 12, 2010 | 23.21 | 24.46 | 23.21 | 23.95 | 605,548 | +0.22(+0.93%) |
Apr 09, 2010 | 23.28 | 24.06 | 23.13 | 23.72 | 737,798 | +0.38(+1.62%) |
Apr 08, 2010 | 22.36 | 23.63 | 22.23 | 23.35 | 896,649 | +0.71(+3.12%) |
Apr 07, 2010 | 23.28 | 23.32 | 22.52 | 22.64 | 878,934 | -0.75(-3.20%) |
Apr 06, 2010 | 23.30 | 23.66 | 23.12 | 23.39 | 823,634 | -0.09(-0.38%) |
Apr 05, 2010 | 23.27 | 23.57 | 23.22 | 23.48 | 697,186 | +0.61(+2.66%) |