Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 21.29 | 21.41 | 20.97 | 21.01 | 1,393 | -0.20(-0.97%) |
Jun 29, 2010 | 21.21 | 21.72 | 21.08 | 21.21 | 4,270 | -1.33(-5.90%) |
Jun 25, 2010 | 22.55 | 22.56 | 21.52 | 22.55 | 13,147,475 | +0.92(+4.26%) |
Jun 24, 2010 | 22.12 | 22.20 | 21.57 | 21.62 | 7,247,269 | -0.64(-2.89%) |
Jun 23, 2010 | 22.33 | 22.43 | 22.06 | 22.27 | 9,251,104 | -0.07(-0.33%) |
Jun 22, 2010 | 22.13 | 22.70 | 22.09 | 22.34 | 9,277,264 | +0.20(+0.93%) |
Jun 21, 2010 | 22.55 | 22.62 | 22.02 | 22.14 | 5,025,409 | -0.20(-0.88%) |
Jun 18, 2010 | 22.33 | 22.39 | 21.97 | 22.33 | 6,339,833 | +0.35(+1.60%) |
Jun 17, 2010 | 22.18 | 22.21 | 21.84 | 21.98 | 7,058,721 | -0.12(-0.53%) |
Jun 16, 2010 | 22.30 | 22.31 | 22.02 | 22.10 | 6,205,244 | -0.33(-1.47%) |
Jun 15, 2010 | 22.03 | 22.47 | 21.88 | 22.43 | 4,284,227 | +0.53(+2.40%) |
Jun 14, 2010 | 22.09 | 22.34 | 21.89 | 21.90 | 4,683,545 | -0.02(-0.10%) |
Jun 11, 2010 | 21.64 | 21.93 | 21.37 | 21.92 | 3,759,564 | +0.13(+0.60%) |
Jun 10, 2010 | 21.35 | 21.83 | 21.23 | 21.79 | 1,329 | +0.69(+3.29%) |
Jun 09, 2010 | 21.43 | 21.57 | 21.03 | 21.10 | 5,338,353 | -0.29(-1.37%) |
Jun 08, 2010 | 21.05 | 21.40 | 20.78 | 21.39 | 6,530,653 | +0.42(+2.02%) |
Jun 07, 2010 | 21.26 | 21.49 | 20.96 | 20.97 | 6,140,649 | -0.20(-0.93%) |
Jun 04, 2010 | 21.16 | 21.77 | 21.10 | 21.16 | 7,382,103 | -0.90(-4.08%) |
Jun 03, 2010 | 22.22 | 22.29 | 21.91 | 22.06 | 4,653,967 | -0.04(-0.17%) |
Jun 02, 2010 | 21.78 | 22.11 | 21.65 | 22.10 | 7,609,457 | +0.41(+1.89%) |
Jun 01, 2010 | 22.19 | 22.36 | 21.69 | 21.69 | 136 | -0.71(-3.17%) |
May 28, 2010 | 22.40 | 22.68 | 22.23 | 22.40 | 6,152,343 | -0.10(-0.46%) |
May 27, 2010 | 21.95 | 22.52 | 21.91 | 22.50 | 5,487,147 | +0.91(+4.20%) |
May 26, 2010 | 22.14 | 22.14 | 21.54 | 21.60 | 136 | -0.23(-1.04%) |
May 25, 2010 | 21.24 | 21.82 | 20.94 | 21.82 | 6,582,920 | +0.15(+0.67%) |
May 24, 2010 | 22.24 | 22.24 | 21.65 | 21.68 | 6,197,289 | -0.51(-2.29%) |
May 21, 2010 | 21.44 | 22.23 | 21.41 | 22.19 | 8,089,201 | +0.34(+1.56%) |
May 20, 2010 | 21.90 | 22.29 | 21.81 | 21.84 | 19,222 | -0.95(-4.17%) |
May 19, 2010 | 22.57 | 22.99 | 22.45 | 22.80 | 7,516,111 | +0.00(+0.00%) |
May 18, 2010 | 23.38 | 23.49 | 22.72 | 22.80 | 401,827 | -0.44(-1.91%) |
May 17, 2010 | 23.14 | 23.32 | 22.80 | 23.24 | 6,322,972 | +0.09(+0.38%) |
May 14, 2010 | 23.15 | 23.52 | 22.97 | 23.15 | 6,447,893 | -0.50(-2.12%) |
May 13, 2010 | 24.03 | 24.03 | 23.64 | 23.65 | 5,987,099 | -0.40(-1.66%) |
May 12, 2010 | 23.91 | 24.12 | 23.88 | 24.05 | 7,115,700 | +0.26(+1.10%) |
May 11, 2010 | 24.07 | 24.15 | 23.73 | 23.79 | 8,389,760 | -0.41(-1.71%) |
May 10, 2010 | 24.04 | 24.23 | 23.90 | 24.20 | 8,638,442 | +1.10(+4.78%) |
May 07, 2010 | 23.17 | 23.73 | 22.90 | 23.10 | 12,324,482 | -0.19(-0.81%) |
May 06, 2010 | 23.64 | 24.00 | 22.53 | 23.29 | 13,540,801 | -0.10(-0.42%) |
May 05, 2010 | 23.72 | 23.94 | 23.36 | 23.39 | 18,047,442 | +0.08(+0.36%) |
May 04, 2010 | 23.74 | 23.75 | 23.18 | 23.30 | 11,589,799 | -0.70(-2.91%) |
May 03, 2010 | 23.94 | 24.27 | 23.87 | 24.00 | 5,264,785 | +0.27(+1.13%) |
Apr 30, 2010 | 24.08 | 24.30 | 23.67 | 23.73 | 8,240,396 | -0.44(-1.80%) |
Apr 29, 2010 | 24.66 | 24.90 | 23.73 | 24.17 | 16,387,482 | -0.36(-1.48%) |
Apr 28, 2010 | 24.39 | 24.84 | 24.34 | 24.53 | 9,119,679 | +0.36(+1.50%) |
Apr 27, 2010 | 25.09 | 25.09 | 24.11 | 24.17 | 10,737,153 | -1.11(-4.40%) |
Apr 26, 2010 | 25.56 | 25.64 | 25.24 | 25.28 | 6,585,281 | -0.28(-1.11%) |
Apr 23, 2010 | 25.40 | 25.61 | 25.28 | 25.56 | 6,623,196 | +0.01(+0.06%) |
Apr 22, 2010 | 25.14 | 25.56 | 24.97 | 25.55 | 6,753,346 | +0.20(+0.80%) |
Apr 21, 2010 | 25.35 | 25.76 | 25.11 | 25.35 | 32,045 | -0.39(-1.52%) |
Apr 20, 2010 | 25.06 | 25.80 | 24.85 | 25.74 | 14,098,632 | +0.90(+3.63%) |
Apr 19, 2010 | 24.42 | 24.92 | 24.05 | 24.84 | 10,595,811 | +0.25(+1.00%) |
Apr 16, 2010 | 24.81 | 25.08 | 24.33 | 24.59 | 11,891,919 | -0.33(-1.31%) |
Apr 15, 2010 | 24.94 | 25.02 | 24.68 | 24.92 | 6,236,788 | -0.02(-0.09%) |
Apr 14, 2010 | 24.16 | 25.05 | 24.12 | 24.94 | 12,053,168 | +0.92(+3.84%) |
Apr 13, 2010 | 23.91 | 24.16 | 23.91 | 24.02 | 5,929,812 | +0.01(+0.06%) |
Apr 12, 2010 | 24.08 | 24.10 | 23.90 | 24.00 | 3,290,725 | +0.05(+0.21%) |
Apr 09, 2010 | 24.09 | 24.21 | 23.83 | 23.95 | 4,192,500 | -0.09(-0.39%) |
Apr 08, 2010 | 23.80 | 24.07 | 23.63 | 24.04 | 6,449,886 | +0.24(+1.01%) |
Apr 07, 2010 | 23.62 | 24.06 | 23.56 | 23.81 | 5,435,317 | +0.11(+0.46%) |
Apr 06, 2010 | 23.67 | 23.78 | 23.51 | 23.70 | 4,165,798 | +0.03(+0.12%) |
Apr 05, 2010 | 23.81 | 23.81 | 23.55 | 23.67 | 3,146,096 | +0.07(+0.28%) |