Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 19.36 | 19.68 | 19.30 | 19.33 | 2,046 | -0.11(-0.56%) |
Jun 29, 2010 | 19.78 | 19.84 | 19.30 | 19.44 | 7,109,421 | -1.04(-5.09%) |
Jun 25, 2010 | 20.48 | 20.63 | 20.29 | 20.48 | 6,159,952 | +0.00(+0.00%) |
Jun 24, 2010 | 21.13 | 21.26 | 20.45 | 20.48 | 8,432,056 | -0.83(-3.89%) |
Jun 23, 2010 | 20.83 | 21.41 | 20.63 | 21.31 | 5,795,101 | +0.41(+1.97%) |
Jun 22, 2010 | 21.66 | 21.88 | 20.84 | 20.90 | 364 | -0.76(-3.52%) |
Jun 21, 2010 | 21.94 | 22.09 | 21.54 | 21.66 | 5,589,509 | +0.11(+0.51%) |
Jun 18, 2010 | 21.55 | 21.81 | 21.52 | 21.55 | 4,479,412 | -0.10(-0.46%) |
Jun 17, 2010 | 22.09 | 22.10 | 21.43 | 21.65 | 4,637,219 | -0.29(-1.30%) |
Jun 16, 2010 | 22.10 | 22.24 | 21.81 | 21.94 | 182 | -0.44(-1.96%) |
Jun 15, 2010 | 22.38 | 22.43 | 22.01 | 22.38 | 182 | +0.17(+0.77%) |
Jun 14, 2010 | 22.71 | 22.94 | 22.16 | 22.21 | 3,880,237 | -0.31(-1.39%) |
Jun 11, 2010 | 21.87 | 22.57 | 21.87 | 22.52 | 3,476,837 | +0.44(+2.02%) |
Jun 10, 2010 | 21.81 | 22.13 | 21.64 | 22.08 | 3,141,555 | +0.69(+3.21%) |
Jun 09, 2010 | 21.97 | 22.11 | 21.25 | 21.39 | 4,509,086 | -0.31(-1.44%) |
Jun 08, 2010 | 21.42 | 21.76 | 21.09 | 21.70 | 4,732,599 | +0.30(+1.39%) |
Jun 07, 2010 | 22.04 | 22.07 | 21.38 | 21.41 | 6,745,150 | -0.63(-2.84%) |
Jun 04, 2010 | 22.03 | 22.76 | 21.94 | 22.03 | 5,012,366 | -1.02(-4.41%) |
Jun 03, 2010 | 23.31 | 23.48 | 22.78 | 23.05 | 2,763,680 | -0.26(-1.13%) |
Jun 02, 2010 | 22.88 | 23.32 | 22.72 | 23.31 | 3,559,772 | +0.60(+2.64%) |
Jun 01, 2010 | 23.04 | 23.50 | 22.66 | 22.71 | 3,859,050 | -0.67(-2.87%) |
May 28, 2010 | 23.38 | 24.08 | 23.21 | 23.38 | 3,830,995 | -0.31(-1.30%) |
May 27, 2010 | 23.43 | 23.71 | 23.15 | 23.69 | 5,754,564 | +0.86(+3.78%) |
May 26, 2010 | 23.11 | 23.52 | 22.80 | 22.83 | 364 | +0.02(+0.10%) |
May 25, 2010 | 22.25 | 22.81 | 21.88 | 22.81 | 6,520,971 | -0.08(-0.34%) |
May 24, 2010 | 23.50 | 23.70 | 22.81 | 22.88 | 3,574,625 | -0.72(-3.05%) |
May 21, 2010 | 22.43 | 23.69 | 22.32 | 23.60 | 5,295,289 | +0.57(+2.48%) |
May 20, 2010 | 23.18 | 23.81 | 23.03 | 23.03 | 182 | -1.08(-4.46%) |
May 19, 2010 | 24.20 | 24.43 | 23.47 | 24.11 | 5,589,052 | -0.30(-1.24%) |
May 18, 2010 | 25.38 | 25.79 | 24.23 | 24.41 | 4,578,371 | -0.70(-2.80%) |
May 17, 2010 | 25.44 | 25.79 | 24.53 | 25.11 | 3,723,625 | -0.20(-0.78%) |
May 14, 2010 | 25.31 | 25.67 | 25.01 | 25.31 | 3,523,686 | -0.53(-2.06%) |
May 13, 2010 | 26.41 | 26.49 | 25.73 | 25.84 | 2,685,509 | -0.72(-2.71%) |
May 12, 2010 | 26.07 | 26.57 | 25.98 | 26.56 | 3,101,791 | +0.67(+2.59%) |
May 11, 2010 | 26.14 | 26.35 | 25.88 | 25.89 | 4,252,473 | -0.15(-0.59%) |
May 10, 2010 | 25.78 | 26.07 | 25.61 | 26.05 | 4,744,242 | +1.52(+6.18%) |
May 07, 2010 | 24.51 | 25.46 | 24.14 | 24.53 | 6,509,674 | -0.47(-1.87%) |
May 06, 2010 | 24.96 | 26.76 | 23.07 | 25.00 | 1,456 | -0.99(-3.82%) |
May 05, 2010 | 26.23 | 26.85 | 25.99 | 25.99 | 3,938,598 | -0.74(-2.77%) |
May 04, 2010 | 27.43 | 27.44 | 26.45 | 26.73 | 4,120,724 | -1.14(-4.10%) |
May 03, 2010 | 27.20 | 27.99 | 27.20 | 27.88 | 3,196,156 | +0.68(+2.50%) |
Apr 30, 2010 | 27.74 | 28.11 | 27.19 | 27.19 | 4,259,594 | -0.66(-2.37%) |
Apr 29, 2010 | 27.74 | 28.02 | 27.36 | 27.85 | 5,131,259 | +0.78(+2.88%) |
Apr 28, 2010 | 27.01 | 27.72 | 26.91 | 27.07 | 8,487,064 | -0.42(-1.54%) |
Apr 27, 2010 | 28.53 | 28.53 | 27.38 | 27.50 | 24,224 | -1.13(-3.95%) |
Apr 26, 2010 | 29.34 | 29.46 | 28.51 | 28.63 | 4,785,863 | -0.61(-2.10%) |
Apr 23, 2010 | 28.48 | 29.30 | 28.22 | 29.24 | 8,285,152 | +0.81(+2.84%) |
Apr 22, 2010 | 27.69 | 28.53 | 27.46 | 28.43 | 7,259,042 | +0.46(+1.63%) |
Apr 21, 2010 | 27.40 | 28.01 | 27.31 | 27.98 | 16,712 | +0.66(+2.41%) |
Apr 20, 2010 | 26.69 | 27.59 | 26.69 | 27.32 | 5,649,920 | +0.82(+3.11%) |
Apr 19, 2010 | 26.05 | 26.50 | 25.86 | 26.50 | 3,828,380 | +0.24(+0.92%) |
Apr 16, 2010 | 25.65 | 26.37 | 25.65 | 26.26 | 4,966,615 | +0.53(+2.07%) |
Apr 15, 2010 | 25.71 | 25.93 | 25.60 | 25.72 | 2,083,669 | -0.10(-0.40%) |
Apr 14, 2010 | 25.31 | 25.97 | 25.15 | 25.83 | 3,110,312 | +0.70(+2.79%) |
Apr 13, 2010 | 25.20 | 25.24 | 25.04 | 25.13 | 3,089,026 | -0.19(-0.74%) |
Apr 12, 2010 | 25.41 | 25.49 | 25.18 | 25.31 | 4,182,684 | -0.58(-2.23%) |
Apr 09, 2010 | 25.30 | 25.94 | 25.00 | 25.89 | 3,932,982 | +0.75(+2.97%) |
Apr 08, 2010 | 25.15 | 25.19 | 24.87 | 25.14 | 3,147,045 | -0.08(-0.30%) |
Apr 07, 2010 | 25.34 | 25.52 | 25.05 | 25.22 | 3,529,914 | -0.19(-0.76%) |
Apr 06, 2010 | 25.24 | 25.47 | 25.08 | 25.41 | 3,216,515 | +0.01(+0.02%) |
Apr 05, 2010 | 25.09 | 25.56 | 25.02 | 25.41 | 2,120,725 | +0.39(+1.56%) |