Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 21.75 | 21.90 | 21.50 | 21.55 | 981 | -0.17(-0.79%) |
Jun 29, 2010 | 21.73 | 22.18 | 21.63 | 21.73 | 181 | -0.89(-3.93%) |
Jun 25, 2010 | 22.61 | 22.81 | 22.49 | 22.61 | 9,161,679 | -0.01(-0.02%) |
Jun 24, 2010 | 22.75 | 22.84 | 22.53 | 22.62 | 10,917,612 | -0.24(-1.06%) |
Jun 23, 2010 | 23.25 | 23.28 | 22.81 | 22.86 | 9,596,573 | -0.32(-1.38%) |
Jun 22, 2010 | 23.82 | 23.82 | 23.14 | 23.18 | 10,588,920 | -0.44(-1.87%) |
Jun 21, 2010 | 24.00 | 24.02 | 23.51 | 23.62 | 14,041,791 | +0.17(+0.71%) |
Jun 18, 2010 | 23.46 | 23.62 | 23.37 | 23.46 | 7,303,270 | -0.05(-0.21%) |
Jun 17, 2010 | 23.62 | 23.75 | 23.33 | 23.51 | 905 | -0.08(-0.35%) |
Jun 16, 2010 | 23.75 | 23.76 | 23.51 | 23.59 | 8,524,711 | -0.36(-1.50%) |
Jun 15, 2010 | 23.42 | 23.95 | 23.42 | 23.95 | 10,587,412 | +0.66(+2.84%) |
Jun 14, 2010 | 23.30 | 23.60 | 23.23 | 23.29 | 6,996,635 | +0.10(+0.43%) |
Jun 11, 2010 | 23.02 | 23.33 | 23.02 | 23.19 | 7,283,042 | -0.03(-0.12%) |
Jun 10, 2010 | 23.07 | 23.36 | 23.00 | 23.22 | 6,662,694 | +0.46(+2.04%) |
Jun 09, 2010 | 22.69 | 23.16 | 22.65 | 22.75 | 14,260,610 | +0.18(+0.78%) |
Jun 08, 2010 | 21.98 | 22.61 | 21.79 | 22.58 | 11,461,438 | +0.62(+2.82%) |
Jun 07, 2010 | 22.50 | 22.50 | 21.95 | 21.96 | 8,539,080 | -0.60(-2.67%) |
Jun 04, 2010 | 22.56 | 22.97 | 22.47 | 22.56 | 8,709,666 | -0.59(-2.53%) |
Jun 03, 2010 | 22.98 | 23.27 | 22.93 | 23.14 | 7,107,329 | +0.28(+1.23%) |
Jun 02, 2010 | 22.40 | 22.86 | 22.22 | 22.86 | 5,667,295 | +0.51(+2.27%) |
Jun 01, 2010 | 22.51 | 22.82 | 22.28 | 22.35 | 181 | -0.25(-1.12%) |
May 28, 2010 | 22.61 | 23.00 | 22.51 | 22.61 | 4,685,662 | -0.25(-1.09%) |
May 27, 2010 | 22.39 | 22.87 | 22.33 | 22.86 | 6,759,126 | +0.78(+3.53%) |
May 26, 2010 | 22.26 | 22.48 | 22.05 | 22.08 | 9,093,436 | +0.01(+0.05%) |
May 25, 2010 | 21.41 | 22.09 | 21.12 | 22.07 | 362 | +0.12(+0.53%) |
May 24, 2010 | 22.11 | 22.26 | 21.91 | 21.95 | 6,030,774 | -0.22(-0.97%) |
May 21, 2010 | 21.46 | 22.21 | 21.31 | 22.17 | 10,697,332 | +0.28(+1.29%) |
May 20, 2010 | 22.01 | 22.31 | 21.88 | 21.89 | 3,269 | -0.67(-2.96%) |
May 19, 2010 | 22.58 | 22.73 | 22.17 | 22.55 | 6,795,179 | -0.14(-0.61%) |
May 18, 2010 | 23.05 | 23.24 | 22.65 | 22.69 | 187,462 | -0.02(-0.07%) |
May 17, 2010 | 22.41 | 22.77 | 22.27 | 22.71 | 11,807,845 | +0.31(+1.38%) |
May 14, 2010 | 22.40 | 22.82 | 22.21 | 22.40 | 8,020,628 | -0.49(-2.15%) |
May 13, 2010 | 23.39 | 23.55 | 22.86 | 22.89 | 543 | -0.52(-2.24%) |
May 12, 2010 | 23.29 | 23.46 | 23.06 | 23.41 | 7,722,227 | +0.33(+1.44%) |
May 11, 2010 | 23.30 | 23.44 | 23.00 | 23.08 | 362 | -0.15(-0.64%) |
May 10, 2010 | 23.06 | 23.30 | 23.04 | 23.23 | 14,631,074 | +1.36(+6.24%) |
May 07, 2010 | 21.97 | 22.31 | 21.39 | 21.87 | 12,607,533 | +0.18(+0.81%) |
May 06, 2010 | 21.69 | 22.91 | 20.73 | 21.69 | 362 | -0.97(-4.28%) |
May 05, 2010 | 22.72 | 23.08 | 22.61 | 22.66 | 7,563,132 | -0.35(-1.52%) |
May 04, 2010 | 23.64 | 23.64 | 22.94 | 23.01 | 181 | -0.77(-3.23%) |
May 03, 2010 | 23.54 | 23.86 | 23.48 | 23.78 | 4,990,996 | +0.36(+1.53%) |
Apr 30, 2010 | 23.66 | 23.71 | 23.33 | 23.42 | 7,167,629 | -0.19(-0.82%) |
Apr 29, 2010 | 23.48 | 23.82 | 23.47 | 23.61 | 6,549,353 | +0.23(+0.99%) |
Apr 28, 2010 | 23.69 | 23.72 | 23.18 | 23.38 | 8,773,983 | -0.24(-1.01%) |
Apr 27, 2010 | 24.20 | 24.22 | 23.51 | 23.62 | 543 | -0.64(-2.64%) |
Apr 26, 2010 | 24.03 | 24.29 | 24.01 | 24.26 | 8,135,142 | +0.28(+1.15%) |
Apr 23, 2010 | 23.89 | 24.00 | 23.71 | 23.98 | 5,821,720 | +0.14(+0.60%) |
Apr 22, 2010 | 23.73 | 23.89 | 23.60 | 23.84 | 7,208,972 | +0.04(+0.16%) |
Apr 21, 2010 | 23.80 | 23.95 | 23.61 | 23.80 | 36,874 | +0.01(+0.02%) |
Apr 20, 2010 | 23.69 | 23.81 | 23.48 | 23.80 | 7,088,088 | +0.23(+0.98%) |
Apr 19, 2010 | 23.57 | 23.67 | 23.38 | 23.56 | 8,030,050 | -0.01(-0.05%) |
Apr 16, 2010 | 23.46 | 23.60 | 23.21 | 23.58 | 16,662,239 | -0.04(-0.19%) |
Apr 15, 2010 | 23.35 | 24.16 | 23.33 | 23.62 | 20,540,940 | +0.61(+2.64%) |
Apr 14, 2010 | 22.71 | 23.10 | 22.69 | 23.01 | 16,363,014 | +0.40(+1.78%) |
Apr 13, 2010 | 22.47 | 22.69 | 22.31 | 22.61 | 12,975,291 | +0.21(+0.93%) |
Apr 12, 2010 | 22.47 | 22.58 | 22.36 | 22.40 | 9,085,891 | +0.04(+0.20%) |
Apr 09, 2010 | 22.09 | 22.36 | 21.98 | 22.36 | 7,160,627 | +0.35(+1.57%) |
Apr 08, 2010 | 22.03 | 22.09 | 21.85 | 22.01 | 7,413,640 | -0.04(-0.20%) |
Apr 07, 2010 | 21.88 | 22.13 | 21.83 | 22.05 | 8,627,731 | +0.19(+0.88%) |
Apr 06, 2010 | 21.97 | 22.01 | 21.83 | 21.86 | 10,922,621 | -0.22(-1.00%) |
Apr 05, 2010 | 21.68 | 22.12 | 21.58 | 22.08 | 10,371,749 | +0.55(+2.55%) |