Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 20.23 | 20.54 | 19.93 | 19.97 | 1,577,927 | -0.48(-2.36%) |
Jun 29, 2010 | 20.63 | 20.79 | 20.30 | 20.45 | 1,188,594 | -1.00(-4.68%) |
Jun 25, 2010 | 21.31 | 21.73 | 21.17 | 21.46 | 1,257,355 | +0.52(+2.49%) |
Jun 24, 2010 | 21.12 | 21.44 | 20.87 | 20.94 | 826,644 | -0.21(-0.97%) |
Jun 23, 2010 | 20.94 | 21.25 | 20.64 | 21.14 | 724,791 | +0.21(+1.02%) |
Jun 22, 2010 | 21.12 | 21.50 | 20.84 | 20.93 | 902,255 | -0.11(-0.53%) |
Jun 21, 2010 | 22.03 | 22.12 | 20.95 | 21.04 | 1,512,044 | -0.85(-3.90%) |
Jun 18, 2010 | 21.49 | 21.98 | 21.42 | 21.89 | 2,333,448 | +0.74(+3.51%) |
Jun 17, 2010 | 20.48 | 21.41 | 20.48 | 21.15 | 2,528,920 | +0.89(+4.41%) |
Jun 16, 2010 | 20.03 | 20.52 | 20.03 | 20.26 | 898,595 | +0.08(+0.39%) |
Jun 15, 2010 | 19.70 | 20.22 | 19.70 | 20.18 | 813,666 | +0.54(+2.74%) |
Jun 14, 2010 | 20.07 | 20.24 | 19.56 | 19.64 | 861,468 | -0.36(-1.78%) |
Jun 11, 2010 | 19.96 | 20.07 | 19.78 | 20.00 | 596,912 | +0.02(+0.12%) |
Jun 10, 2010 | 20.01 | 20.31 | 19.91 | 19.97 | 1,302,658 | +0.08(+0.40%) |
Jun 09, 2010 | 20.04 | 20.11 | 19.67 | 19.89 | 1,885,967 | -0.05(-0.24%) |
Jun 08, 2010 | 19.92 | 20.30 | 19.74 | 19.94 | 1,522,850 | +0.24(+1.24%) |
Jun 07, 2010 | 19.02 | 20.04 | 18.82 | 19.70 | 1,990,025 | +0.68(+3.57%) |
Jun 04, 2010 | 19.52 | 19.87 | 18.98 | 19.02 | 2,153,420 | -1.08(-5.39%) |
Jun 03, 2010 | 20.07 | 20.15 | 19.72 | 20.10 | 1,181,688 | -0.04(-0.20%) |
Jun 02, 2010 | 19.80 | 20.22 | 19.70 | 20.14 | 751,038 | +0.34(+1.72%) |
Jun 01, 2010 | 19.73 | 20.51 | 19.73 | 19.80 | 1,413,329 | +0.06(+0.32%) |
May 28, 2010 | 20.05 | 20.13 | 19.58 | 19.73 | 847,705 | -0.32(-1.58%) |
May 27, 2010 | 19.66 | 20.15 | 19.63 | 20.05 | 1,000,730 | +0.51(+2.59%) |
May 26, 2010 | 19.87 | 20.22 | 19.54 | 19.55 | 1,455,861 | +0.01(+0.04%) |
May 25, 2010 | 18.68 | 19.54 | 18.50 | 19.54 | 1,723,817 | +0.55(+2.87%) |
May 24, 2010 | 19.45 | 19.83 | 18.94 | 18.99 | 1,282,943 | -0.21(-1.11%) |
May 21, 2010 | 18.57 | 19.39 | 18.35 | 19.21 | 2,319,278 | +0.30(+1.59%) |
May 20, 2010 | 18.80 | 19.70 | 18.72 | 18.91 | 2,765,476 | -1.07(-5.38%) |
May 19, 2010 | 20.84 | 20.90 | 19.50 | 19.98 | 3,167,107 | -1.38(-6.47%) |
May 18, 2010 | 21.26 | 21.61 | 21.05 | 21.36 | 1,741,170 | +0.06(+0.26%) |
May 17, 2010 | 21.88 | 21.88 | 20.89 | 21.31 | 1,738,372 | -0.61(-2.78%) |
May 14, 2010 | 21.95 | 22.18 | 21.12 | 21.92 | 2,373,927 | +0.32(+1.46%) |
May 13, 2010 | 22.00 | 22.23 | 21.38 | 21.60 | 1,548,569 | -0.42(-1.90%) |
May 12, 2010 | 21.60 | 22.44 | 21.53 | 22.02 | 3,384,360 | +0.92(+4.34%) |
May 11, 2010 | 21.29 | 21.46 | 20.75 | 21.10 | 2,395,902 | +0.64(+3.13%) |
May 10, 2010 | 20.43 | 20.73 | 19.98 | 20.46 | 1,599,932 | +0.58(+2.90%) |
May 07, 2010 | 20.19 | 20.37 | 19.27 | 19.88 | 3,051,383 | -0.23(-1.14%) |
May 06, 2010 | 20.06 | 20.54 | 19.36 | 20.11 | 2,632,128 | +0.06(+0.28%) |
May 05, 2010 | 19.78 | 20.26 | 19.36 | 20.06 | 1,622,420 | +0.09(+0.47%) |
May 04, 2010 | 20.56 | 20.77 | 19.62 | 19.96 | 2,218,173 | -0.81(-3.92%) |
May 03, 2010 | 21.20 | 21.22 | 20.55 | 20.78 | 957,171 | -0.11(-0.53%) |
Apr 30, 2010 | 21.05 | 21.33 | 20.88 | 20.89 | 1,240,491 | -0.11(-0.53%) |
Apr 29, 2010 | 20.73 | 21.04 | 20.54 | 21.00 | 1,131,291 | +0.33(+1.61%) |
Apr 28, 2010 | 20.60 | 20.94 | 20.50 | 20.67 | 1,531,072 | +0.13(+0.62%) |
Apr 27, 2010 | 20.09 | 20.71 | 20.01 | 20.54 | 1,302,122 | +0.17(+0.81%) |
Apr 26, 2010 | 20.67 | 20.77 | 20.35 | 20.37 | 1,984,585 | -0.14(-0.69%) |
Apr 23, 2010 | 20.22 | 20.68 | 19.97 | 20.52 | 1,087,971 | +0.19(+0.93%) |
Apr 22, 2010 | 20.07 | 20.33 | 19.79 | 20.33 | 1,504,463 | +0.10(+0.51%) |
Apr 21, 2010 | 20.20 | 20.50 | 20.10 | 20.22 | 1,551,493 | +0.06(+0.31%) |
Apr 20, 2010 | 20.11 | 20.35 | 20.07 | 20.16 | 1,312,661 | +0.31(+1.55%) |
Apr 19, 2010 | 19.42 | 19.87 | 19.42 | 19.85 | 1,943,653 | +0.16(+0.80%) |
Apr 16, 2010 | 19.43 | 19.77 | 19.41 | 19.70 | 2,858,990 | -0.09(-0.44%) |
Apr 15, 2010 | 19.88 | 20.02 | 19.62 | 19.78 | 1,026,560 | -0.09(-0.44%) |
Apr 14, 2010 | 19.94 | 20.26 | 19.66 | 19.87 | 1,253,211 | -0.02(-0.08%) |
Apr 13, 2010 | 20.00 | 20.05 | 19.44 | 19.88 | 1,109,982 | -0.17(-0.87%) |
Apr 12, 2010 | 20.04 | 20.43 | 20.00 | 20.06 | 1,811,473 | -0.02(-0.12%) |
Apr 09, 2010 | 19.70 | 20.08 | 19.51 | 20.08 | 1,426,519 | +0.63(+3.25%) |
Apr 08, 2010 | 19.43 | 19.72 | 19.06 | 19.45 | 907,965 | -0.09(-0.44%) |
Apr 07, 2010 | 19.28 | 19.75 | 19.25 | 19.54 | 1,229,398 | +0.32(+1.69%) |
Apr 06, 2010 | 19.34 | 19.56 | 19.21 | 19.21 | 880,029 | -0.25(-1.30%) |
Apr 05, 2010 | 19.13 | 19.55 | 19.13 | 19.47 | 1,066,387 | +0.41(+2.16%) |