Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 19.98 | 20.38 | 19.64 | 19.69 | 368 | -0.22(-1.11%) |
Jun 29, 2010 | 20.50 | 20.50 | 19.76 | 19.91 | 1,590,113 | -1.45(-6.77%) |
Jun 25, 2010 | 21.36 | 21.62 | 20.96 | 21.36 | 1,868,170 | +0.20(+0.93%) |
Jun 24, 2010 | 21.92 | 21.96 | 21.09 | 21.16 | 2,049,590 | -1.02(-4.60%) |
Jun 23, 2010 | 22.54 | 22.59 | 21.91 | 22.18 | 1,124,213 | -0.41(-1.82%) |
Jun 22, 2010 | 22.78 | 23.20 | 22.47 | 22.59 | 1,500,061 | -0.27(-1.18%) |
Jun 21, 2010 | 23.48 | 24.09 | 22.63 | 22.86 | 2,705,705 | +0.08(+0.35%) |
Jun 18, 2010 | 22.78 | 22.84 | 22.42 | 22.78 | 2,207,414 | +0.66(+3.00%) |
Jun 17, 2010 | 22.31 | 22.47 | 21.62 | 22.12 | 1,393,291 | -0.21(-0.92%) |
Jun 16, 2010 | 22.63 | 22.73 | 22.28 | 22.32 | 2,054,548 | -0.47(-2.08%) |
Jun 15, 2010 | 22.58 | 22.97 | 22.45 | 22.80 | 1,616,933 | +0.46(+2.05%) |
Jun 14, 2010 | 22.50 | 22.84 | 22.25 | 22.34 | 2,454,522 | +0.22(+1.00%) |
Jun 11, 2010 | 21.65 | 22.13 | 21.64 | 22.12 | 1,374,543 | +0.08(+0.36%) |
Jun 10, 2010 | 21.25 | 22.05 | 21.03 | 22.04 | 2,490,387 | +1.35(+6.53%) |
Jun 09, 2010 | 20.84 | 21.44 | 20.56 | 20.69 | 2,549,054 | +0.11(+0.54%) |
Jun 08, 2010 | 20.67 | 21.10 | 20.09 | 20.58 | 3,538,382 | -0.09(-0.46%) |
Jun 07, 2010 | 21.89 | 21.95 | 20.66 | 20.67 | 2,473,692 | -1.01(-4.67%) |
Jun 04, 2010 | 21.68 | 22.19 | 21.60 | 21.68 | 2,683,967 | -0.86(-3.82%) |
Jun 03, 2010 | 22.78 | 22.94 | 22.06 | 22.54 | 1,599,580 | -0.12(-0.52%) |
Jun 02, 2010 | 21.99 | 22.66 | 21.59 | 22.66 | 1,589,676 | +1.00(+4.60%) |
Jun 01, 2010 | 22.43 | 22.87 | 21.67 | 21.67 | 2,049,859 | -1.00(-4.39%) |
May 28, 2010 | 22.66 | 23.18 | 22.47 | 22.66 | 1,526,566 | -0.51(-2.18%) |
May 27, 2010 | 22.31 | 23.18 | 22.19 | 23.17 | 1,523,625 | +1.49(+6.85%) |
May 26, 2010 | 22.09 | 22.39 | 21.60 | 21.68 | 2,010,623 | -0.08(-0.36%) |
May 25, 2010 | 20.46 | 21.83 | 20.24 | 21.76 | 3,594,262 | +0.53(+2.49%) |
May 24, 2010 | 21.51 | 22.13 | 21.22 | 21.23 | 2,841,085 | -0.51(-2.36%) |
May 21, 2010 | 20.47 | 22.02 | 20.31 | 21.75 | 3,795,082 | +0.83(+3.97%) |
May 20, 2010 | 20.54 | 21.30 | 20.49 | 20.92 | 4,665,118 | -1.19(-5.36%) |
May 19, 2010 | 21.91 | 22.17 | 21.23 | 22.10 | 2,926,985 | -0.11(-0.50%) |
May 18, 2010 | 23.00 | 23.37 | 22.17 | 22.21 | 2,546,469 | -0.53(-2.33%) |
May 17, 2010 | 23.30 | 23.48 | 22.06 | 22.74 | 4,224,236 | -0.32(-1.41%) |
May 14, 2010 | 23.07 | 23.68 | 22.79 | 23.07 | 4,434,215 | -0.55(-2.34%) |
May 13, 2010 | 23.94 | 24.10 | 23.56 | 23.62 | 2,676,914 | -0.30(-1.26%) |
May 12, 2010 | 23.20 | 24.09 | 23.12 | 23.92 | 3,955,782 | +0.96(+4.20%) |
May 11, 2010 | 22.74 | 23.15 | 22.66 | 22.96 | 3,734,121 | +0.47(+2.11%) |
May 10, 2010 | 22.28 | 22.49 | 22.17 | 22.48 | 2,620,312 | +1.32(+6.24%) |
May 07, 2010 | 21.49 | 22.21 | 20.96 | 21.16 | 5,113,354 | -0.62(-2.87%) |
May 06, 2010 | 21.79 | 23.14 | 19.75 | 21.79 | 126 | -1.14(-4.98%) |
May 05, 2010 | 22.94 | 23.17 | 22.66 | 22.93 | 4,976,755 | -0.51(-2.18%) |
May 04, 2010 | 24.79 | 24.80 | 23.32 | 23.44 | 3,274,182 | -1.76(-7.00%) |
May 03, 2010 | 25.40 | 25.73 | 25.05 | 25.20 | 1,762,666 | -0.09(-0.34%) |
Apr 30, 2010 | 26.64 | 26.69 | 25.26 | 25.29 | 1,893,089 | -1.30(-4.88%) |
Apr 29, 2010 | 26.08 | 26.76 | 25.77 | 26.58 | 1,662,720 | +0.61(+2.34%) |
Apr 28, 2010 | 26.49 | 26.73 | 25.09 | 25.98 | 4,616,555 | -0.38(-1.44%) |
Apr 27, 2010 | 27.47 | 28.32 | 26.28 | 26.35 | 4,167,255 | -1.20(-4.36%) |
Apr 26, 2010 | 27.07 | 27.85 | 27.07 | 27.56 | 1,642,433 | +0.40(+1.48%) |
Apr 23, 2010 | 26.36 | 27.41 | 26.33 | 27.15 | 1,707,575 | +0.96(+3.68%) |
Apr 22, 2010 | 25.95 | 26.21 | 25.58 | 26.19 | 1,207,355 | -0.03(-0.12%) |
Apr 21, 2010 | 26.63 | 26.69 | 26.13 | 26.22 | 1,060,549 | -0.35(-1.31%) |
Apr 20, 2010 | 26.47 | 26.69 | 26.34 | 26.57 | 891,379 | +0.36(+1.36%) |
Apr 19, 2010 | 26.75 | 26.75 | 25.69 | 26.21 | 2,045,855 | -0.59(-2.18%) |
Apr 16, 2010 | 26.91 | 27.14 | 26.47 | 26.80 | 1,167,972 | -0.32(-1.17%) |
Apr 15, 2010 | 27.03 | 27.45 | 26.81 | 27.11 | 1,709,634 | -0.14(-0.52%) |
Apr 14, 2010 | 26.65 | 27.27 | 26.51 | 27.26 | 1,933,629 | +0.77(+2.93%) |
Apr 13, 2010 | 26.32 | 26.50 | 26.27 | 26.48 | 928,129 | -0.03(-0.12%) |
Apr 12, 2010 | 26.47 | 26.59 | 26.28 | 26.51 | 1,471,637 | +0.09(+0.36%) |
Apr 09, 2010 | 26.10 | 26.53 | 25.84 | 26.42 | 1,117,117 | +0.45(+1.73%) |
Apr 08, 2010 | 25.80 | 26.03 | 25.54 | 25.97 | 1,289,209 | -0.03(-0.12%) |
Apr 07, 2010 | 26.18 | 26.39 | 25.83 | 26.00 | 1,229,278 | -0.17(-0.66%) |
Apr 06, 2010 | 26.07 | 26.18 | 25.62 | 26.17 | 1,557,217 | +0.08(+0.30%) |
Apr 05, 2010 | 25.60 | 26.34 | 25.60 | 26.09 | 1,202,111 | +0.47(+1.82%) |