Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 22.21 | 22.69 | 21.94 | 22.07 | 4,079 | -0.11(-0.48%) |
Jun 29, 2010 | 22.88 | 22.89 | 21.98 | 22.17 | 15,690 | -1.33(-5.64%) |
Jun 25, 2010 | 23.50 | 23.72 | 22.93 | 23.50 | 1,534,334 | +0.34(+1.45%) |
Jun 24, 2010 | 23.12 | 23.46 | 22.93 | 23.16 | 2,037,488 | -0.16(-0.70%) |
Jun 23, 2010 | 22.91 | 23.55 | 22.69 | 23.33 | 1,377,826 | +0.34(+1.50%) |
Jun 22, 2010 | 23.78 | 24.02 | 22.95 | 22.98 | 10,610 | -0.88(-3.67%) |
Jun 21, 2010 | 24.52 | 24.64 | 23.75 | 23.86 | 1,410,709 | -0.17(-0.71%) |
Jun 18, 2010 | 24.03 | 24.17 | 23.55 | 24.03 | 1,218,258 | +0.20(+0.82%) |
Jun 17, 2010 | 24.16 | 24.46 | 23.60 | 23.83 | 1,632,212 | -0.14(-0.58%) |
Jun 16, 2010 | 23.87 | 24.25 | 23.62 | 23.97 | 1,294,986 | -0.09(-0.37%) |
Jun 15, 2010 | 22.97 | 24.11 | 22.97 | 24.06 | 8,363 | +1.20(+5.26%) |
Jun 14, 2010 | 22.97 | 23.31 | 22.70 | 22.86 | 1,517,328 | +0.00(+0.00%) |
Jun 11, 2010 | 22.69 | 23.50 | 22.47 | 22.86 | 1,850,126 | -0.17(-0.75%) |
Jun 10, 2010 | 22.20 | 23.05 | 22.13 | 23.03 | 782 | +1.39(+6.43%) |
Jun 09, 2010 | 21.39 | 22.17 | 21.39 | 21.64 | 2,313,895 | +0.37(+1.73%) |
Jun 08, 2010 | 21.17 | 21.55 | 20.85 | 21.27 | 8,768 | +0.11(+0.54%) |
Jun 07, 2010 | 21.91 | 21.96 | 20.99 | 21.16 | 2,384,659 | -0.74(-3.36%) |
Jun 04, 2010 | 21.89 | 22.91 | 21.79 | 21.89 | 2,877,876 | -1.37(-5.87%) |
Jun 03, 2010 | 23.39 | 23.63 | 22.88 | 23.26 | 1,046,423 | +0.00(+0.00%) |
Jun 02, 2010 | 22.79 | 23.26 | 22.39 | 23.26 | 11,051 | +0.65(+2.86%) |
Jun 01, 2010 | 23.27 | 23.71 | 22.56 | 22.61 | 1,451,014 | -0.92(-3.93%) |
May 28, 2010 | 23.54 | 23.94 | 23.26 | 23.54 | 2,160,502 | -0.31(-1.30%) |
May 27, 2010 | 23.66 | 24.01 | 23.57 | 23.85 | 1,306,456 | +0.67(+2.89%) |
May 26, 2010 | 23.38 | 23.93 | 23.12 | 23.18 | 1,777,511 | -0.07(-0.28%) |
May 25, 2010 | 22.61 | 23.35 | 22.07 | 23.24 | 4,634 | +0.01(+0.04%) |
May 24, 2010 | 23.73 | 23.79 | 23.14 | 23.24 | 2,313,385 | -0.78(-3.24%) |
May 21, 2010 | 23.01 | 24.34 | 22.74 | 24.01 | 3,029,947 | +0.80(+3.45%) |
May 20, 2010 | 23.36 | 24.14 | 23.19 | 23.21 | 2,191,124 | -1.28(-5.24%) |
May 19, 2010 | 24.30 | 24.74 | 23.55 | 24.50 | 3,139,629 | +0.30(+1.25%) |
May 18, 2010 | 24.62 | 25.13 | 24.14 | 24.19 | 8,563 | -0.27(-1.10%) |
May 17, 2010 | 24.99 | 25.24 | 24.12 | 24.46 | 3,328,074 | -0.33(-1.32%) |
May 14, 2010 | 24.79 | 26.87 | 24.24 | 24.79 | 6,290,851 | -2.31(-8.51%) |
May 13, 2010 | 27.60 | 27.73 | 26.98 | 27.10 | 2,585,568 | -0.92(-3.30%) |
May 12, 2010 | 27.73 | 28.23 | 27.53 | 28.02 | 2,473,836 | +0.32(+1.15%) |
May 11, 2010 | 27.88 | 27.94 | 27.52 | 27.70 | 1,318 | -0.56(-2.00%) |
May 10, 2010 | 28.25 | 28.38 | 28.13 | 28.27 | 2,186,203 | +1.30(+4.82%) |
May 07, 2010 | 27.13 | 27.46 | 25.75 | 26.97 | 3,114,658 | -0.17(-0.63%) |
May 06, 2010 | 27.75 | 28.35 | 26.03 | 27.14 | 2,376,630 | -0.09(-0.33%) |
May 05, 2010 | 27.89 | 28.39 | 27.20 | 27.23 | 1,810,628 | -1.17(-4.12%) |
May 04, 2010 | 28.67 | 28.74 | 27.93 | 28.40 | 2,371,447 | -0.75(-2.58%) |
May 03, 2010 | 28.74 | 29.18 | 28.74 | 29.15 | 1,247,405 | +0.50(+1.74%) |
Apr 30, 2010 | 29.67 | 29.86 | 28.64 | 28.65 | 1,368,374 | -0.99(-3.34%) |
Apr 29, 2010 | 29.55 | 29.78 | 29.20 | 29.64 | 1,278,822 | +0.30(+1.03%) |
Apr 28, 2010 | 29.49 | 30.26 | 29.09 | 29.34 | 2,090,766 | -0.05(-0.17%) |
Apr 27, 2010 | 32.22 | 32.22 | 29.22 | 29.39 | 4,738,871 | -3.15(-9.68%) |
Apr 26, 2010 | 31.81 | 32.96 | 31.70 | 32.54 | 1,828,998 | +0.73(+2.29%) |
Apr 23, 2010 | 31.47 | 31.98 | 31.16 | 31.81 | 1,434,859 | +0.33(+1.04%) |
Apr 22, 2010 | 30.73 | 31.66 | 30.44 | 31.48 | 1,695,814 | +0.41(+1.32%) |
Apr 21, 2010 | 31.77 | 31.97 | 30.84 | 31.07 | 11,948 | -0.75(-2.37%) |
Apr 20, 2010 | 31.34 | 32.13 | 31.34 | 31.83 | 4,793 | +0.61(+1.97%) |
Apr 19, 2010 | 31.15 | 31.77 | 30.82 | 31.21 | 1,406,824 | -0.14(-0.44%) |
Apr 16, 2010 | 31.47 | 31.91 | 30.81 | 31.35 | 2,424,445 | -0.01(-0.03%) |
Apr 15, 2010 | 32.07 | 32.19 | 31.30 | 31.36 | 2,092,631 | -0.71(-2.22%) |
Apr 14, 2010 | 32.53 | 32.64 | 31.15 | 32.07 | 2,036,166 | -0.34(-1.04%) |
Apr 13, 2010 | 31.81 | 32.42 | 31.70 | 32.41 | 1,385,572 | +0.51(+1.59%) |
Apr 12, 2010 | 31.71 | 31.96 | 31.47 | 31.90 | 1,684,946 | +0.29(+0.93%) |
Apr 09, 2010 | 30.98 | 31.68 | 30.92 | 31.61 | 1,304,799 | +0.78(+2.52%) |
Apr 08, 2010 | 30.57 | 31.15 | 30.33 | 30.83 | 2,260,859 | +0.14(+0.45%) |
Apr 07, 2010 | 30.59 | 30.96 | 30.36 | 30.69 | 1,645,705 | +0.11(+0.35%) |
Apr 06, 2010 | 30.53 | 30.71 | 30.37 | 30.58 | 1,818,139 | +0.29(+0.95%) |
Apr 05, 2010 | 29.83 | 30.49 | 29.82 | 30.30 | 855,560 | +0.67(+2.26%) |