Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 21.58 | 22.00 | 21.46 | 21.54 | 24,249 | +0.04(+0.18%) |
Jun 29, 2010 | 22.36 | 22.38 | 21.37 | 21.50 | 12,788 | -1.57(-6.81%) |
Jun 25, 2010 | 23.07 | 23.23 | 22.86 | 23.07 | 1,670,936 | +0.10(+0.45%) |
Jun 24, 2010 | 23.44 | 23.45 | 22.91 | 22.96 | 1,805,784 | -0.57(-2.43%) |
Jun 23, 2010 | 24.06 | 24.06 | 23.25 | 23.54 | 2,479,863 | -0.58(-2.42%) |
Jun 22, 2010 | 24.54 | 24.69 | 24.11 | 24.12 | 2,263 | -0.30(-1.22%) |
Jun 21, 2010 | 24.63 | 24.82 | 24.27 | 24.42 | 1,444,583 | +0.07(+0.28%) |
Jun 18, 2010 | 24.35 | 24.38 | 24.13 | 24.35 | 1,290,446 | +0.21(+0.89%) |
Jun 17, 2010 | 24.36 | 24.40 | 23.93 | 24.13 | 1,769,432 | -0.19(-0.77%) |
Jun 16, 2010 | 24.17 | 24.43 | 24.14 | 24.32 | 1,729,750 | -0.02(-0.06%) |
Jun 15, 2010 | 23.85 | 24.36 | 23.77 | 24.34 | 1,501,994 | +0.60(+2.52%) |
Jun 14, 2010 | 23.68 | 24.07 | 23.62 | 23.74 | 1,951,398 | +0.25(+1.05%) |
Jun 11, 2010 | 23.43 | 23.71 | 23.27 | 23.49 | 1,656,723 | -0.15(-0.62%) |
Jun 10, 2010 | 23.45 | 23.66 | 23.27 | 23.64 | 3,523 | +0.66(+2.88%) |
Jun 09, 2010 | 23.33 | 23.68 | 22.83 | 22.98 | 2,917,365 | +0.00(+0.02%) |
Jun 08, 2010 | 22.86 | 23.00 | 22.29 | 22.97 | 2,525 | +0.23(+1.03%) |
Jun 07, 2010 | 22.95 | 23.15 | 22.69 | 22.74 | 3,054,880 | -0.21(-0.93%) |
Jun 04, 2010 | 22.95 | 23.78 | 22.86 | 22.95 | 2,871,098 | -1.09(-4.55%) |
Jun 03, 2010 | 24.06 | 24.40 | 23.88 | 24.05 | 1,974,364 | -0.04(-0.16%) |
Jun 02, 2010 | 23.61 | 24.10 | 23.58 | 24.09 | 9,945 | +0.64(+2.74%) |
Jun 01, 2010 | 23.23 | 23.86 | 23.05 | 23.44 | 3,061,376 | +0.10(+0.44%) |
May 28, 2010 | 23.34 | 23.68 | 23.13 | 23.34 | 3,508,564 | -0.20(-0.84%) |
May 27, 2010 | 22.92 | 23.56 | 22.81 | 23.54 | 2,856,774 | +1.13(+5.05%) |
May 26, 2010 | 22.61 | 22.81 | 22.23 | 22.41 | 2,843 | +0.33(+1.49%) |
May 25, 2010 | 21.64 | 22.14 | 21.42 | 22.08 | 8,196 | -0.19(-0.85%) |
May 24, 2010 | 22.29 | 22.65 | 22.27 | 22.27 | 1,270,250 | -0.23(-1.04%) |
May 21, 2010 | 21.86 | 22.50 | 21.25 | 22.50 | 4,584,851 | +0.46(+2.09%) |
May 20, 2010 | 22.22 | 22.60 | 22.04 | 22.04 | 3,370,154 | -1.18(-5.07%) |
May 19, 2010 | 22.94 | 23.41 | 22.70 | 23.22 | 3,003,920 | +0.08(+0.34%) |
May 18, 2010 | 23.52 | 23.69 | 23.06 | 23.14 | 27,215 | +0.02(+0.09%) |
May 17, 2010 | 23.23 | 23.39 | 22.64 | 23.12 | 1,960,544 | -0.11(-0.49%) |
May 14, 2010 | 23.24 | 23.57 | 22.92 | 23.24 | 2,272,406 | -0.64(-2.68%) |
May 13, 2010 | 24.08 | 24.19 | 23.82 | 23.88 | 2,104,459 | -0.15(-0.63%) |
May 12, 2010 | 23.76 | 24.05 | 23.57 | 24.03 | 1,874,043 | +0.57(+2.44%) |
May 11, 2010 | 23.86 | 23.91 | 23.43 | 23.46 | 11,077 | +0.09(+0.39%) |
May 10, 2010 | 23.20 | 23.40 | 23.15 | 23.36 | 2,029,720 | +1.03(+4.60%) |
May 07, 2010 | 22.45 | 22.58 | 21.81 | 22.34 | 4,188,702 | +0.11(+0.48%) |
May 06, 2010 | 23.21 | 23.27 | 20.63 | 22.23 | 4,454,540 | -1.12(-4.79%) |
May 05, 2010 | 23.46 | 23.73 | 23.28 | 23.35 | 2,408,839 | -0.74(-3.06%) |
May 04, 2010 | 24.51 | 24.51 | 23.98 | 24.09 | 1,574,738 | -0.83(-3.33%) |
May 03, 2010 | 24.87 | 24.95 | 24.69 | 24.92 | 970,690 | +0.32(+1.31%) |
Apr 30, 2010 | 25.09 | 25.20 | 24.58 | 24.59 | 1,430,421 | -0.50(-1.99%) |
Apr 29, 2010 | 24.99 | 25.31 | 24.97 | 25.09 | 1,759,865 | +0.58(+2.36%) |
Apr 28, 2010 | 24.85 | 24.85 | 24.34 | 24.52 | 3,521,453 | -0.10(-0.41%) |
Apr 27, 2010 | 25.03 | 25.31 | 24.62 | 24.62 | 2,638,204 | -0.72(-2.85%) |
Apr 26, 2010 | 25.30 | 25.49 | 25.21 | 25.34 | 1,886,982 | +0.16(+0.62%) |
Apr 23, 2010 | 25.03 | 25.25 | 24.94 | 25.18 | 1,066,563 | +0.07(+0.26%) |
Apr 22, 2010 | 24.94 | 25.14 | 24.74 | 25.12 | 1,692,433 | +0.13(+0.51%) |
Apr 21, 2010 | 25.12 | 25.29 | 24.82 | 24.99 | 9,888 | -0.07(-0.26%) |
Apr 20, 2010 | 24.91 | 25.06 | 24.87 | 25.06 | 291,993 | +0.50(+2.05%) |
Apr 19, 2010 | 24.14 | 24.64 | 24.05 | 24.55 | 1,808,736 | +0.11(+0.44%) |
Apr 16, 2010 | 24.62 | 25.01 | 24.24 | 24.44 | 2,617,540 | -0.20(-0.82%) |
Apr 15, 2010 | 24.42 | 24.88 | 24.40 | 24.64 | 1,350,624 | +0.17(+0.71%) |
Apr 14, 2010 | 23.87 | 24.51 | 23.81 | 24.47 | 1,818,758 | +0.75(+3.16%) |
Apr 13, 2010 | 23.65 | 23.80 | 23.55 | 23.72 | 617,375 | +0.02(+0.10%) |
Apr 12, 2010 | 23.65 | 23.92 | 23.62 | 23.70 | 727,138 | +0.05(+0.20%) |
Apr 09, 2010 | 23.62 | 23.82 | 23.56 | 23.65 | 837,062 | -0.01(-0.05%) |
Apr 08, 2010 | 23.48 | 23.74 | 23.26 | 23.66 | 655,151 | +0.02(+0.10%) |
Apr 07, 2010 | 23.83 | 23.89 | 23.56 | 23.64 | 1,116,670 | -0.13(-0.54%) |
Apr 06, 2010 | 23.69 | 23.99 | 23.57 | 23.77 | 893,761 | -0.16(-0.65%) |
Apr 05, 2010 | 23.95 | 24.02 | 23.74 | 23.92 | 932,833 | +0.05(+0.23%) |