Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 22.36 | 22.84 | 21.74 | 21.79 | 461 | -0.55(-2.48%) |
Jun 29, 2010 | 22.19 | 22.67 | 22.07 | 22.34 | 167 | -0.97(-4.15%) |
Jun 25, 2010 | 23.31 | 23.63 | 22.86 | 23.31 | 3,606,859 | +0.02(+0.10%) |
Jun 24, 2010 | 23.91 | 23.91 | 23.21 | 23.28 | 2,947,124 | -0.82(-3.41%) |
Jun 23, 2010 | 24.04 | 24.28 | 23.62 | 24.11 | 2,476,962 | +0.06(+0.25%) |
Jun 22, 2010 | 24.94 | 25.05 | 23.94 | 24.05 | 3,140,613 | -0.89(-3.59%) |
Jun 21, 2010 | 25.76 | 26.08 | 24.71 | 24.94 | 3,250,772 | -0.42(-1.65%) |
Jun 18, 2010 | 25.36 | 25.56 | 24.99 | 25.36 | 3,559,391 | -0.09(-0.35%) |
Jun 17, 2010 | 25.51 | 25.75 | 25.22 | 25.45 | 2,825,443 | +0.17(+0.68%) |
Jun 16, 2010 | 25.02 | 25.45 | 24.69 | 25.27 | 3,575,058 | +0.01(+0.05%) |
Jun 15, 2010 | 24.81 | 25.48 | 24.81 | 25.26 | 4,135,533 | +0.57(+2.32%) |
Jun 14, 2010 | 25.35 | 25.57 | 24.64 | 24.69 | 2,852,813 | -0.35(-1.38%) |
Jun 11, 2010 | 24.73 | 25.30 | 24.57 | 25.04 | 3,536,076 | -0.11(-0.45%) |
Jun 10, 2010 | 24.07 | 25.19 | 24.07 | 25.15 | 838 | +1.77(+7.55%) |
Jun 09, 2010 | 23.60 | 24.73 | 23.22 | 23.38 | 4,816,404 | +0.11(+0.49%) |
Jun 08, 2010 | 23.31 | 23.47 | 22.39 | 23.27 | 3,486,669 | +0.17(+0.72%) |
Jun 07, 2010 | 23.26 | 24.00 | 23.05 | 23.10 | 5,032,839 | -0.01(-0.03%) |
Jun 04, 2010 | 23.11 | 24.56 | 22.79 | 23.11 | 7,892,524 | -1.27(-5.21%) |
Jun 03, 2010 | 22.81 | 24.55 | 22.81 | 24.38 | 8,492,529 | +1.66(+7.30%) |
Jun 02, 2010 | 21.67 | 22.77 | 21.39 | 22.72 | 31,301 | +1.33(+6.22%) |
Jun 01, 2010 | 22.17 | 22.49 | 21.36 | 21.39 | 167 | -1.09(-4.83%) |
May 28, 2010 | 22.48 | 23.11 | 21.56 | 22.48 | 8,064,196 | +0.57(+2.61%) |
May 27, 2010 | 20.76 | 21.92 | 20.76 | 21.90 | 7,088,660 | +1.71(+8.48%) |
May 26, 2010 | 20.56 | 20.68 | 20.14 | 20.19 | 4,297,150 | +0.00(+0.00%) |
May 25, 2010 | 19.35 | 20.25 | 19.29 | 20.19 | 3,383,207 | +0.18(+0.92%) |
May 24, 2010 | 20.55 | 20.64 | 20.00 | 20.01 | 3,089,427 | -0.59(-2.87%) |
May 21, 2010 | 19.61 | 20.71 | 19.38 | 20.60 | 3,390,595 | +0.66(+3.32%) |
May 20, 2010 | 19.85 | 20.44 | 19.74 | 19.94 | 6,449,742 | -1.32(-6.20%) |
May 19, 2010 | 21.67 | 21.92 | 20.78 | 21.25 | 3,854,986 | -0.46(-2.12%) |
May 18, 2010 | 22.26 | 22.37 | 21.59 | 21.71 | 670 | -0.10(-0.47%) |
May 17, 2010 | 22.48 | 22.54 | 21.28 | 21.82 | 4,415,048 | -0.59(-2.64%) |
May 14, 2010 | 22.41 | 22.61 | 21.74 | 22.41 | 3,477,413 | -0.18(-0.82%) |
May 13, 2010 | 22.62 | 23.22 | 22.54 | 22.59 | 3,529,555 | +0.05(+0.24%) |
May 12, 2010 | 22.00 | 22.60 | 22.00 | 22.54 | 3,287,121 | +0.72(+3.28%) |
May 11, 2010 | 22.07 | 22.30 | 21.75 | 21.82 | 2,950,528 | -0.20(-0.92%) |
May 10, 2010 | 21.70 | 22.03 | 21.68 | 22.02 | 3,730,239 | +0.77(+3.64%) |
May 07, 2010 | 22.24 | 22.45 | 21.08 | 21.25 | 5,498,601 | -0.99(-4.47%) |
May 06, 2010 | 23.40 | 23.63 | 20.75 | 22.24 | 3,525 | -0.99(-4.26%) |
May 05, 2010 | 23.47 | 24.05 | 23.18 | 23.23 | 3,531,394 | -0.44(-1.86%) |
May 04, 2010 | 23.77 | 23.86 | 23.25 | 23.67 | 4,049,715 | -0.42(-1.76%) |
May 03, 2010 | 24.36 | 24.67 | 23.54 | 24.10 | 3,754,711 | -0.10(-0.42%) |
Apr 30, 2010 | 24.82 | 24.95 | 24.13 | 24.20 | 4,138,732 | -0.52(-2.12%) |
Apr 29, 2010 | 25.84 | 25.86 | 23.85 | 24.72 | 6,864,740 | -0.67(-2.63%) |
Apr 28, 2010 | 25.12 | 25.47 | 24.85 | 25.39 | 3,723,733 | +0.55(+2.21%) |
Apr 27, 2010 | 25.58 | 25.78 | 24.73 | 24.84 | 3,783,943 | -0.95(-3.69%) |
Apr 26, 2010 | 25.76 | 25.96 | 25.68 | 25.79 | 3,220,906 | +0.05(+0.21%) |
Apr 23, 2010 | 25.45 | 25.82 | 25.42 | 25.74 | 4,299,895 | +0.27(+1.05%) |
Apr 22, 2010 | 24.81 | 25.73 | 24.63 | 25.47 | 5,035,729 | +0.43(+1.71%) |
Apr 21, 2010 | 25.04 | 25.31 | 24.19 | 25.04 | 7,698 | +0.85(+3.50%) |
Apr 20, 2010 | 23.75 | 24.46 | 23.69 | 24.20 | 3,337,393 | +0.70(+2.97%) |
Apr 19, 2010 | 23.38 | 23.67 | 23.08 | 23.50 | 2,523,498 | -0.18(-0.75%) |
Apr 16, 2010 | 24.04 | 24.22 | 23.41 | 23.68 | 2,852,177 | -0.59(-2.43%) |
Apr 15, 2010 | 23.86 | 24.54 | 23.66 | 24.27 | 5,159,901 | +0.47(+1.98%) |
Apr 14, 2010 | 23.41 | 23.92 | 23.33 | 23.80 | 3,117,910 | +0.60(+2.57%) |
Apr 13, 2010 | 23.05 | 23.29 | 22.80 | 23.20 | 2,828,322 | +0.08(+0.36%) |
Apr 12, 2010 | 23.21 | 23.39 | 23.00 | 23.12 | 2,152,666 | -0.11(-0.49%) |
Apr 09, 2010 | 23.18 | 23.26 | 22.84 | 23.23 | 2,160,639 | +0.11(+0.49%) |
Apr 08, 2010 | 23.06 | 23.14 | 22.70 | 23.12 | 2,241,205 | -0.15(-0.67%) |
Apr 07, 2010 | 23.50 | 23.61 | 23.08 | 23.27 | 3,187,210 | -0.35(-1.46%) |
Apr 06, 2010 | 23.72 | 23.76 | 23.50 | 23.62 | 2,070,700 | -0.03(-0.13%) |
Apr 05, 2010 | 23.42 | 23.80 | 23.23 | 23.65 | 2,520,312 | +0.55(+2.37%) |