Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 21.65 | 23.26 | 21.65 | 22.44 | 1,652,463 | +0.77(+3.53%) |
Jun 29, 2010 | 21.68 | 21.81 | 21.14 | 21.68 | 555 | -0.48(-2.19%) |
Jun 25, 2010 | 22.16 | 22.18 | 20.96 | 22.16 | 2,262,383 | +0.39(+1.78%) |
Jun 24, 2010 | 22.25 | 22.41 | 21.63 | 21.77 | 1,278,375 | -0.71(-3.15%) |
Jun 23, 2010 | 22.52 | 22.77 | 22.00 | 22.48 | 936,811 | -0.10(-0.43%) |
Jun 22, 2010 | 23.26 | 23.26 | 22.47 | 22.58 | 1,002,927 | -0.59(-2.55%) |
Jun 21, 2010 | 24.19 | 24.22 | 23.01 | 23.17 | 574,131 | -0.61(-2.57%) |
Jun 18, 2010 | 23.78 | 24.34 | 23.66 | 23.78 | 720,606 | -0.31(-1.29%) |
Jun 17, 2010 | 23.99 | 24.31 | 23.40 | 24.09 | 1,648,225 | +0.36(+1.51%) |
Jun 16, 2010 | 24.09 | 24.12 | 23.53 | 23.73 | 412 | -0.69(-2.82%) |
Jun 15, 2010 | 23.21 | 24.48 | 23.19 | 24.42 | 1,105,584 | +1.36(+5.88%) |
Jun 14, 2010 | 23.65 | 23.73 | 22.90 | 23.06 | 1,047,514 | -0.47(-1.98%) |
Jun 11, 2010 | 23.49 | 23.78 | 23.05 | 23.53 | 691,773 | -0.18(-0.78%) |
Jun 10, 2010 | 22.79 | 23.78 | 22.55 | 23.71 | 1,329,752 | +1.25(+5.57%) |
Jun 09, 2010 | 22.62 | 23.51 | 22.13 | 22.46 | 1,565,140 | +0.14(+0.61%) |
Jun 08, 2010 | 21.24 | 22.41 | 20.59 | 22.33 | 2,728,227 | +0.93(+4.35%) |
Jun 07, 2010 | 22.58 | 22.80 | 21.33 | 21.40 | 1,434,049 | -1.04(-4.62%) |
Jun 04, 2010 | 22.43 | 23.79 | 22.36 | 22.43 | 1,903,814 | -1.62(-6.73%) |
Jun 03, 2010 | 24.05 | 24.52 | 23.79 | 24.05 | 1,068 | -0.27(-1.12%) |
Jun 02, 2010 | 24.64 | 24.81 | 24.08 | 24.32 | 1,833,704 | -0.09(-0.36%) |
Jun 01, 2010 | 25.96 | 26.06 | 24.31 | 24.41 | 1,736,048 | -2.38(-8.90%) |
May 28, 2010 | 26.79 | 27.72 | 26.65 | 26.79 | 1,049,850 | -0.91(-3.29%) |
May 27, 2010 | 26.38 | 27.73 | 26.31 | 27.71 | 1,544,014 | +2.22(+8.71%) |
May 26, 2010 | 26.13 | 26.67 | 25.48 | 25.49 | 697,032 | -0.38(-1.46%) |
May 25, 2010 | 25.03 | 25.94 | 24.59 | 25.86 | 691,809 | +0.23(+0.91%) |
May 24, 2010 | 26.30 | 26.71 | 25.61 | 25.63 | 561,053 | -0.74(-2.79%) |
May 21, 2010 | 25.59 | 26.78 | 25.22 | 26.37 | 1,276,274 | +0.64(+2.49%) |
May 20, 2010 | 26.30 | 26.65 | 25.70 | 25.73 | 1,314,166 | -1.92(-6.94%) |
May 19, 2010 | 27.76 | 27.97 | 26.82 | 27.65 | 797,866 | -0.41(-1.45%) |
May 18, 2010 | 27.91 | 28.75 | 27.91 | 28.05 | 1,082,575 | +0.20(+0.73%) |
May 17, 2010 | 28.67 | 28.86 | 27.21 | 27.85 | 1,037,900 | -0.77(-2.68%) |
May 14, 2010 | 28.62 | 29.27 | 28.16 | 28.62 | 1,130,506 | -0.81(-2.77%) |
May 13, 2010 | 30.06 | 30.60 | 29.16 | 29.43 | 936,600 | -0.64(-2.13%) |
May 12, 2010 | 29.77 | 30.46 | 29.77 | 30.07 | 737,788 | +0.32(+1.07%) |
May 11, 2010 | 29.83 | 30.01 | 29.58 | 29.75 | 741,187 | +0.09(+0.29%) |
May 10, 2010 | 29.52 | 29.66 | 29.34 | 29.66 | 1,399,738 | +0.34(+1.16%) |
May 07, 2010 | 29.92 | 30.53 | 28.98 | 29.32 | 1,488,363 | -0.68(-2.26%) |
May 06, 2010 | 30.00 | 32.32 | 28.27 | 30.00 | 103 | -1.22(-3.91%) |
May 05, 2010 | 31.19 | 32.40 | 29.96 | 31.22 | 2,241,999 | +1.10(+3.67%) |
May 04, 2010 | 29.91 | 30.44 | 28.59 | 30.12 | 3,989,186 | -1.34(-4.25%) |
May 03, 2010 | 32.10 | 32.31 | 29.38 | 31.46 | 4,823,616 | -0.56(-1.76%) |
Apr 30, 2010 | 36.14 | 36.24 | 32.02 | 32.02 | 2,706,614 | -3.96(-11.02%) |
Apr 29, 2010 | 34.91 | 36.28 | 34.91 | 35.98 | 886,470 | +1.21(+3.48%) |
Apr 28, 2010 | 34.68 | 35.08 | 34.39 | 34.77 | 539,176 | +0.26(+0.76%) |
Apr 27, 2010 | 35.63 | 35.75 | 34.48 | 34.51 | 748,958 | -1.10(-3.10%) |
Apr 26, 2010 | 35.64 | 36.07 | 35.47 | 35.61 | 584,045 | +0.13(+0.35%) |
Apr 23, 2010 | 34.66 | 35.67 | 34.66 | 35.49 | 518,743 | +0.75(+2.15%) |
Apr 22, 2010 | 34.54 | 34.74 | 33.93 | 34.74 | 606,086 | +0.13(+0.36%) |
Apr 21, 2010 | 34.72 | 34.89 | 34.45 | 34.61 | 426,668 | +0.02(+0.06%) |
Apr 20, 2010 | 34.25 | 34.71 | 34.08 | 34.60 | 510,341 | +0.47(+1.36%) |
Apr 19, 2010 | 33.92 | 34.41 | 33.70 | 34.13 | 413,918 | +0.01(+0.03%) |
Apr 16, 2010 | 34.37 | 34.64 | 33.80 | 34.12 | 546,505 | -0.44(-1.26%) |
Apr 15, 2010 | 34.81 | 34.92 | 34.41 | 34.56 | 480,937 | -0.54(-1.55%) |
Apr 14, 2010 | 33.77 | 35.18 | 33.77 | 35.10 | 757,666 | +1.51(+4.50%) |
Apr 13, 2010 | 33.07 | 33.90 | 32.89 | 33.59 | 643,157 | +0.68(+2.06%) |
Apr 12, 2010 | 33.30 | 33.42 | 32.77 | 32.91 | 282,119 | -0.30(-0.90%) |
Apr 09, 2010 | 32.28 | 33.22 | 32.28 | 33.21 | 507,919 | +0.90(+2.79%) |
Apr 08, 2010 | 32.01 | 32.47 | 31.98 | 32.31 | 246,578 | +0.18(+0.57%) |
Apr 07, 2010 | 32.42 | 32.49 | 31.96 | 32.12 | 505,452 | -0.30(-0.93%) |
Apr 06, 2010 | 32.12 | 32.52 | 31.69 | 32.42 | 488,634 | +0.30(+0.94%) |
Apr 05, 2010 | 31.92 | 32.18 | 31.41 | 32.12 | 436,894 | +0.38(+1.19%) |