Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 18.07 | 18.43 | 17.82 | 17.88 | 24,733 | -0.31(-1.72%) |
Jun 29, 2010 | 18.74 | 18.84 | 18.05 | 18.20 | 25,774 | -0.39(-2.11%) |
Jun 25, 2010 | 18.59 | 18.72 | 18.18 | 18.59 | 11,745,209 | +0.01(+0.04%) |
Jun 24, 2010 | 19.04 | 19.06 | 18.48 | 18.58 | 11,123,288 | -0.56(-2.95%) |
Jun 23, 2010 | 19.26 | 19.32 | 18.94 | 19.15 | 6,943,841 | +0.00(+0.00%) |
Jun 22, 2010 | 19.61 | 19.73 | 19.15 | 19.15 | 9,243 | -0.41(-2.08%) |
Jun 21, 2010 | 20.23 | 20.45 | 19.46 | 19.55 | 27,091,596 | -0.43(-2.16%) |
Jun 18, 2010 | 19.98 | 20.09 | 19.75 | 19.98 | 7,183,022 | +0.16(+0.83%) |
Jun 17, 2010 | 19.92 | 19.95 | 19.64 | 19.82 | 8,165,706 | +0.10(+0.52%) |
Jun 16, 2010 | 19.79 | 19.87 | 19.48 | 19.72 | 13,466,755 | -0.29(-1.45%) |
Jun 15, 2010 | 19.76 | 20.09 | 19.63 | 20.01 | 19,869 | +0.52(+2.65%) |
Jun 14, 2010 | 19.77 | 20.02 | 19.48 | 19.49 | 8,011,601 | -0.09(-0.48%) |
Jun 11, 2010 | 18.99 | 19.71 | 18.90 | 19.58 | 7,813,817 | +0.34(+1.75%) |
Jun 10, 2010 | 19.01 | 19.26 | 18.93 | 19.25 | 25,195 | +0.45(+2.42%) |
Jun 09, 2010 | 19.15 | 19.52 | 18.70 | 18.79 | 12,780,783 | -0.22(-1.15%) |
Jun 08, 2010 | 19.09 | 19.15 | 18.73 | 19.01 | 27,123 | -0.03(-0.16%) |
Jun 07, 2010 | 19.47 | 19.65 | 19.02 | 19.04 | 11,079,622 | -0.29(-1.50%) |
Jun 04, 2010 | 19.33 | 19.96 | 19.24 | 19.33 | 10,737,170 | -0.89(-4.42%) |
Jun 03, 2010 | 19.80 | 20.27 | 19.62 | 20.23 | 11,022,947 | +0.41(+2.06%) |
Jun 02, 2010 | 19.58 | 19.85 | 18.97 | 19.82 | 19,877 | +0.36(+1.85%) |
Jun 01, 2010 | 20.38 | 20.59 | 19.43 | 19.46 | 25,782 | -1.40(-6.72%) |
May 28, 2010 | 20.86 | 21.32 | 20.67 | 20.86 | 11,038,049 | -0.50(-2.35%) |
May 27, 2010 | 20.83 | 21.38 | 20.80 | 21.36 | 8,599,101 | +0.95(+4.64%) |
May 26, 2010 | 20.74 | 21.06 | 20.31 | 20.42 | 8,962,318 | +0.18(+0.89%) |
May 25, 2010 | 19.90 | 20.65 | 19.67 | 20.24 | 2,883 | -0.24(-1.19%) |
May 24, 2010 | 20.55 | 20.84 | 20.41 | 20.48 | 6,927,211 | -0.20(-0.98%) |
May 21, 2010 | 19.70 | 20.75 | 19.63 | 20.68 | 13,216,739 | +0.63(+3.17%) |
May 20, 2010 | 20.17 | 20.57 | 20.02 | 20.05 | 1,961 | -1.01(-4.80%) |
May 19, 2010 | 21.31 | 21.40 | 20.38 | 21.06 | 10,100,549 | -0.26(-1.21%) |
May 18, 2010 | 22.12 | 22.23 | 21.13 | 21.32 | 3,760 | -0.62(-2.82%) |
May 17, 2010 | 21.56 | 22.01 | 21.34 | 21.94 | 10,119,113 | +0.38(+1.78%) |
May 14, 2010 | 21.55 | 21.88 | 21.20 | 21.55 | 8,313,013 | -0.42(-1.89%) |
May 13, 2010 | 22.50 | 22.57 | 21.90 | 21.97 | 9,059,849 | -0.70(-3.08%) |
May 12, 2010 | 22.04 | 22.72 | 21.96 | 22.66 | 7,323,224 | +0.77(+3.51%) |
May 11, 2010 | 22.28 | 22.31 | 21.85 | 21.90 | 15,888 | -0.19(-0.85%) |
May 10, 2010 | 21.94 | 22.09 | 21.78 | 22.09 | 10,436,686 | +1.14(+5.42%) |
May 07, 2010 | 21.47 | 21.62 | 20.36 | 20.95 | 17,463,116 | -0.65(-3.01%) |
May 06, 2010 | 21.65 | 22.46 | 19.87 | 21.60 | 5,614 | -0.32(-1.47%) |
May 05, 2010 | 22.28 | 22.56 | 21.87 | 21.92 | 8,522,254 | -0.13(-0.60%) |
May 04, 2010 | 22.53 | 22.53 | 21.79 | 22.05 | 10,690,494 | -0.67(-2.93%) |
May 03, 2010 | 22.37 | 22.78 | 22.37 | 22.72 | 6,489,529 | +0.45(+2.04%) |
Apr 30, 2010 | 23.05 | 23.19 | 22.25 | 22.27 | 8,363,377 | -0.74(-3.24%) |
Apr 29, 2010 | 22.79 | 23.12 | 22.66 | 23.01 | 5,892,053 | +0.27(+1.21%) |
Apr 28, 2010 | 23.02 | 23.02 | 22.23 | 22.74 | 10,698,003 | -0.20(-0.89%) |
Apr 27, 2010 | 23.17 | 23.32 | 22.70 | 22.94 | 11,437,529 | -0.38(-1.61%) |
Apr 26, 2010 | 23.62 | 23.77 | 23.23 | 23.32 | 8,066,335 | -0.25(-1.06%) |
Apr 23, 2010 | 23.32 | 23.57 | 23.08 | 23.57 | 9,246,993 | +0.29(+1.25%) |
Apr 22, 2010 | 23.17 | 23.34 | 23.03 | 23.28 | 9,351,506 | -0.09(-0.40%) |
Apr 21, 2010 | 23.37 | 23.67 | 22.91 | 23.37 | 116,578 | -1.36(-5.51%) |
Apr 20, 2010 | 24.59 | 24.93 | 24.05 | 24.73 | 1,276,083 | +0.30(+1.22%) |
Apr 19, 2010 | 24.27 | 24.45 | 23.70 | 24.44 | 9,141,675 | -0.02(-0.10%) |
Apr 16, 2010 | 24.98 | 25.00 | 24.30 | 24.46 | 7,417,235 | -0.60(-2.41%) |
Apr 15, 2010 | 24.96 | 25.20 | 24.82 | 25.06 | 5,085,858 | +0.13(+0.53%) |
Apr 14, 2010 | 24.49 | 25.01 | 24.48 | 24.93 | 5,963,336 | +0.44(+1.79%) |
Apr 13, 2010 | 24.65 | 24.73 | 24.26 | 24.49 | 5,437,494 | -0.27(-1.11%) |
Apr 12, 2010 | 24.80 | 24.95 | 24.57 | 24.77 | 7,368,361 | -0.04(-0.16%) |
Apr 09, 2010 | 24.53 | 24.88 | 24.49 | 24.80 | 4,569,578 | +0.30(+1.22%) |
Apr 08, 2010 | 24.62 | 24.68 | 24.04 | 24.51 | 8,815,521 | -0.17(-0.70%) |
Apr 07, 2010 | 24.70 | 24.98 | 24.55 | 24.68 | 8,074,666 | -0.12(-0.47%) |
Apr 06, 2010 | 23.99 | 24.90 | 23.85 | 24.80 | 10,426,104 | +0.72(+2.99%) |
Apr 05, 2010 | 24.12 | 24.24 | 23.85 | 24.08 | 9,807,043 | +0.21(+0.89%) |