Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 19.80 | 20.04 | 19.55 | 19.60 | 2,677,384 | -0.22(-1.12%) |
Jun 29, 2010 | 20.29 | 20.32 | 19.70 | 19.82 | 8,845 | -0.94(-4.52%) |
Jun 25, 2010 | 20.76 | 20.83 | 20.33 | 20.76 | 3,554,209 | +0.47(+2.34%) |
Jun 24, 2010 | 20.57 | 20.58 | 20.23 | 20.29 | 505 | -0.40(-1.94%) |
Jun 23, 2010 | 20.75 | 20.86 | 20.54 | 20.69 | 3,587,329 | -0.08(-0.40%) |
Jun 22, 2010 | 21.10 | 21.21 | 20.75 | 20.77 | 13,918 | -0.33(-1.55%) |
Jun 21, 2010 | 21.37 | 21.41 | 21.00 | 21.10 | 2,298,098 | -0.04(-0.21%) |
Jun 18, 2010 | 21.14 | 21.17 | 21.00 | 21.14 | 1,318,692 | +0.09(+0.45%) |
Jun 17, 2010 | 21.13 | 21.16 | 20.85 | 21.05 | 2,465,335 | -0.04(-0.17%) |
Jun 16, 2010 | 20.94 | 21.18 | 20.91 | 21.08 | 2,677,771 | +0.00(+0.00%) |
Jun 15, 2010 | 20.73 | 21.11 | 20.62 | 21.08 | 7,594 | +0.50(+2.44%) |
Jun 14, 2010 | 20.86 | 20.93 | 20.56 | 20.58 | 4,213,912 | -0.09(-0.46%) |
Jun 11, 2010 | 20.39 | 20.72 | 20.36 | 20.68 | 2,613,695 | +0.07(+0.36%) |
Jun 10, 2010 | 20.22 | 20.62 | 20.17 | 20.60 | 1,518 | +0.67(+3.37%) |
Jun 09, 2010 | 20.25 | 20.41 | 19.85 | 19.93 | 5,825,997 | -0.06(-0.28%) |
Jun 08, 2010 | 19.83 | 20.11 | 19.47 | 19.98 | 7,414,645 | +0.24(+1.20%) |
Jun 07, 2010 | 20.18 | 20.30 | 19.72 | 19.75 | 4,349,077 | -0.36(-1.77%) |
Jun 04, 2010 | 20.10 | 20.62 | 20.01 | 20.10 | 5,924,776 | -0.83(-3.96%) |
Jun 03, 2010 | 21.12 | 21.14 | 20.74 | 20.93 | 759 | -0.07(-0.36%) |
Jun 02, 2010 | 20.61 | 21.01 | 20.43 | 21.01 | 5,063 | +0.57(+2.78%) |
Jun 01, 2010 | 20.67 | 20.93 | 20.41 | 20.44 | 9,366 | -0.46(-2.21%) |
May 28, 2010 | 20.90 | 21.26 | 20.81 | 20.90 | 3,762,419 | -0.38(-1.78%) |
May 27, 2010 | 20.85 | 21.30 | 20.73 | 21.28 | 3,852,616 | +0.87(+4.28%) |
May 26, 2010 | 20.84 | 20.90 | 20.31 | 20.41 | 22,784 | -0.10(-0.48%) |
May 25, 2010 | 19.82 | 20.52 | 19.70 | 20.51 | 19,999 | +0.12(+0.58%) |
May 24, 2010 | 21.02 | 21.03 | 20.36 | 20.39 | 7,676,501 | -0.51(-2.44%) |
May 21, 2010 | 19.87 | 20.95 | 19.87 | 20.90 | 7,657,608 | +0.66(+3.24%) |
May 20, 2010 | 20.42 | 20.82 | 20.24 | 20.24 | 3,797 | -1.00(-4.69%) |
May 19, 2010 | 21.01 | 21.45 | 20.82 | 21.24 | 7,355,551 | +0.07(+0.32%) |
May 18, 2010 | 22.05 | 22.05 | 21.05 | 21.17 | 5,569 | -0.63(-2.90%) |
May 17, 2010 | 21.80 | 22.01 | 21.32 | 21.80 | 4,849,505 | -0.01(-0.05%) |
May 14, 2010 | 21.81 | 22.16 | 21.60 | 21.81 | 7,623,974 | -0.64(-2.87%) |
May 13, 2010 | 22.73 | 22.80 | 22.44 | 22.46 | 4,399,546 | -0.32(-1.42%) |
May 12, 2010 | 22.64 | 22.80 | 22.50 | 22.78 | 4,034,012 | +0.28(+1.23%) |
May 11, 2010 | 22.69 | 22.82 | 22.42 | 22.50 | 6,692,174 | -0.10(-0.44%) |
May 10, 2010 | 22.36 | 22.60 | 22.23 | 22.60 | 9,810,249 | +1.19(+5.55%) |
May 07, 2010 | 21.72 | 22.07 | 21.12 | 21.41 | 12,707,706 | +0.08(+0.39%) |
May 06, 2010 | 21.65 | 22.73 | 19.80 | 21.33 | 4,303 | -1.12(-4.98%) |
May 05, 2010 | 22.62 | 22.98 | 22.44 | 22.45 | 6,926,874 | -0.32(-1.41%) |
May 04, 2010 | 23.08 | 23.11 | 22.64 | 22.77 | 6,983,429 | -0.60(-2.57%) |
May 03, 2010 | 23.18 | 23.43 | 23.10 | 23.37 | 5,297,843 | +0.38(+1.67%) |
Apr 30, 2010 | 23.43 | 23.52 | 22.97 | 22.99 | 7,052,422 | -0.56(-2.37%) |
Apr 29, 2010 | 23.29 | 23.66 | 23.22 | 23.54 | 4,500,013 | +0.52(+2.26%) |
Apr 28, 2010 | 23.07 | 23.21 | 22.86 | 23.02 | 7,685,617 | +0.25(+1.09%) |
Apr 27, 2010 | 23.28 | 23.53 | 22.73 | 22.77 | 1,265 | -0.75(-3.17%) |
Apr 26, 2010 | 23.86 | 23.86 | 23.48 | 23.52 | 7,405,134 | -0.34(-1.41%) |
Apr 23, 2010 | 23.79 | 23.92 | 23.67 | 23.85 | 4,365,243 | +0.10(+0.42%) |
Apr 22, 2010 | 23.37 | 23.81 | 23.28 | 23.76 | 7,472,501 | +0.18(+0.75%) |
Apr 21, 2010 | 23.68 | 23.86 | 23.36 | 23.58 | 8,883,342 | -0.08(-0.33%) |
Apr 20, 2010 | 23.53 | 23.66 | 23.38 | 23.66 | 506 | +0.32(+1.37%) |
Apr 19, 2010 | 22.89 | 23.41 | 22.89 | 23.34 | 15,649,149 | +0.20(+0.87%) |
Apr 16, 2010 | 23.85 | 23.86 | 22.86 | 23.14 | 19,465,728 | -0.81(-3.37%) |
Apr 15, 2010 | 24.09 | 24.12 | 23.88 | 23.94 | 4,142,162 | -0.11(-0.46%) |
Apr 14, 2010 | 23.77 | 24.06 | 23.72 | 24.05 | 3,734,686 | +0.57(+2.42%) |
Apr 13, 2010 | 23.40 | 23.53 | 23.34 | 23.48 | 3,175,156 | +0.04(+0.19%) |
Apr 12, 2010 | 23.43 | 23.52 | 23.39 | 23.44 | 2,751,080 | +0.07(+0.30%) |
Apr 09, 2010 | 23.34 | 23.39 | 23.23 | 23.37 | 4,004,555 | +0.12(+0.51%) |
Apr 08, 2010 | 22.99 | 23.31 | 22.94 | 23.25 | 3,258,366 | +0.15(+0.67%) |
Apr 07, 2010 | 23.23 | 23.33 | 22.98 | 23.10 | 4,982,133 | -0.12(-0.51%) |
Apr 06, 2010 | 22.93 | 23.25 | 22.90 | 23.21 | 3,069,800 | +0.35(+1.54%) |
Apr 05, 2010 | 22.83 | 22.96 | 22.77 | 22.86 | 3,663,225 | +0.16(+0.70%) |