Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 21.17 | 21.29 | 20.86 | 20.89 | 1,401 | -0.20(-0.97%) |
Jun 29, 2010 | 21.10 | 21.60 | 20.97 | 21.10 | 4,294 | -1.32(-5.90%) |
Jun 25, 2010 | 22.42 | 22.43 | 21.40 | 22.42 | 13,221,202 | +0.92(+4.26%) |
Jun 24, 2010 | 22.00 | 22.07 | 21.45 | 21.50 | 7,287,909 | -0.64(-2.89%) |
Jun 23, 2010 | 22.20 | 22.30 | 21.94 | 22.14 | 9,302,981 | -0.07(-0.33%) |
Jun 22, 2010 | 22.01 | 22.57 | 21.96 | 22.22 | 9,329,288 | +0.20(+0.92%) |
Jun 21, 2010 | 22.43 | 22.49 | 21.89 | 22.01 | 5,053,590 | -0.20(-0.88%) |
Jun 18, 2010 | 22.21 | 22.26 | 21.85 | 22.21 | 6,375,384 | +0.35(+1.60%) |
Jun 17, 2010 | 22.06 | 22.09 | 21.72 | 21.86 | 7,098,304 | -0.12(-0.53%) |
Jun 16, 2010 | 22.17 | 22.19 | 21.90 | 21.98 | 6,240,041 | -0.33(-1.47%) |
Jun 15, 2010 | 21.91 | 22.34 | 21.76 | 22.30 | 4,308,252 | +0.52(+2.40%) |
Jun 14, 2010 | 21.97 | 22.22 | 21.77 | 21.78 | 4,709,809 | -0.02(-0.10%) |
Jun 11, 2010 | 21.52 | 21.81 | 21.25 | 21.80 | 3,780,646 | +0.13(+0.60%) |
Jun 10, 2010 | 21.23 | 21.71 | 21.11 | 21.67 | 1,336 | +0.69(+3.29%) |
Jun 09, 2010 | 21.31 | 21.45 | 20.91 | 20.98 | 5,368,289 | -0.29(-1.37%) |
Jun 08, 2010 | 20.94 | 21.28 | 20.66 | 21.27 | 6,567,275 | +0.42(+2.02%) |
Jun 07, 2010 | 21.14 | 21.37 | 20.84 | 20.85 | 6,175,084 | -0.20(-0.93%) |
Jun 04, 2010 | 21.05 | 21.65 | 20.98 | 21.05 | 7,423,499 | -0.89(-4.08%) |
Jun 03, 2010 | 22.09 | 22.17 | 21.79 | 21.94 | 4,680,065 | -0.04(-0.17%) |
Jun 02, 2010 | 21.66 | 21.98 | 21.53 | 21.98 | 7,652,128 | +0.41(+1.89%) |
Jun 01, 2010 | 22.06 | 22.23 | 21.57 | 21.57 | 137 | -0.71(-3.17%) |
May 28, 2010 | 22.27 | 22.56 | 22.11 | 22.27 | 6,186,844 | -0.10(-0.45%) |
May 27, 2010 | 21.83 | 22.39 | 21.79 | 22.38 | 5,517,917 | +0.90(+4.20%) |
May 26, 2010 | 22.01 | 22.01 | 21.42 | 21.47 | 137 | -0.23(-1.04%) |
May 25, 2010 | 21.12 | 21.70 | 20.83 | 21.70 | 6,619,835 | +0.14(+0.67%) |
May 24, 2010 | 22.12 | 22.12 | 21.53 | 21.56 | 6,232,042 | -0.51(-2.29%) |
May 21, 2010 | 21.32 | 22.10 | 21.29 | 22.06 | 8,134,563 | +0.34(+1.56%) |
May 20, 2010 | 21.78 | 22.16 | 21.69 | 21.72 | 19,330 | -0.95(-4.17%) |
May 19, 2010 | 22.44 | 22.86 | 22.32 | 22.67 | 7,558,260 | +0.00(+0.00%) |
May 18, 2010 | 23.25 | 23.36 | 22.60 | 22.67 | 404,080 | -0.44(-1.91%) |
May 17, 2010 | 23.02 | 23.19 | 22.67 | 23.11 | 6,358,430 | +0.09(+0.38%) |
May 14, 2010 | 23.02 | 23.39 | 22.84 | 23.02 | 6,484,051 | -0.50(-2.12%) |
May 13, 2010 | 23.90 | 23.90 | 23.51 | 23.52 | 6,020,673 | -0.40(-1.66%) |
May 12, 2010 | 23.78 | 23.98 | 23.74 | 23.92 | 7,155,603 | +0.26(+1.10%) |
May 11, 2010 | 23.93 | 24.02 | 23.59 | 23.66 | 8,436,807 | -0.41(-1.71%) |
May 10, 2010 | 23.90 | 24.09 | 23.77 | 24.07 | 8,686,885 | +1.10(+4.78%) |
May 07, 2010 | 23.04 | 23.59 | 22.78 | 22.97 | 12,393,594 | -0.19(-0.81%) |
May 06, 2010 | 23.51 | 23.87 | 22.40 | 23.16 | 13,616,734 | -0.10(-0.42%) |
May 05, 2010 | 23.59 | 23.80 | 23.23 | 23.26 | 18,148,648 | +0.08(+0.36%) |
May 04, 2010 | 23.61 | 23.61 | 23.05 | 23.17 | 11,654,792 | -0.69(-2.91%) |
May 03, 2010 | 23.81 | 24.13 | 23.74 | 23.87 | 5,294,309 | +0.27(+1.13%) |
Apr 30, 2010 | 23.95 | 24.16 | 23.54 | 23.60 | 8,286,606 | -0.43(-1.80%) |
Apr 29, 2010 | 24.52 | 24.76 | 23.60 | 24.03 | 16,479,378 | -0.36(-1.48%) |
Apr 28, 2010 | 24.25 | 24.70 | 24.20 | 24.39 | 9,170,820 | +0.36(+1.50%) |
Apr 27, 2010 | 24.95 | 24.95 | 23.98 | 24.03 | 10,797,364 | -1.11(-4.40%) |
Apr 26, 2010 | 25.42 | 25.49 | 25.10 | 25.14 | 6,622,209 | -0.28(-1.11%) |
Apr 23, 2010 | 25.26 | 25.46 | 25.14 | 25.42 | 6,660,337 | +0.01(+0.06%) |
Apr 22, 2010 | 25.00 | 25.42 | 24.83 | 25.41 | 6,791,217 | +0.20(+0.80%) |
Apr 21, 2010 | 25.20 | 25.62 | 24.97 | 25.20 | 32,225 | -0.39(-1.52%) |
Apr 20, 2010 | 24.92 | 25.65 | 24.71 | 25.59 | 14,177,694 | +0.90(+3.63%) |
Apr 19, 2010 | 24.29 | 24.78 | 23.92 | 24.70 | 10,655,229 | +0.25(+1.00%) |
Apr 16, 2010 | 24.68 | 24.94 | 24.19 | 24.45 | 11,958,606 | -0.32(-1.31%) |
Apr 15, 2010 | 24.80 | 24.88 | 24.54 | 24.78 | 6,271,762 | -0.02(-0.09%) |
Apr 14, 2010 | 24.03 | 24.91 | 23.98 | 24.80 | 12,120,758 | +0.92(+3.84%) |
Apr 13, 2010 | 23.78 | 24.03 | 23.78 | 23.88 | 5,963,065 | +0.01(+0.06%) |
Apr 12, 2010 | 23.95 | 23.97 | 23.77 | 23.87 | 3,309,179 | +0.05(+0.21%) |
Apr 09, 2010 | 23.95 | 24.08 | 23.69 | 23.82 | 4,216,010 | -0.09(-0.39%) |
Apr 08, 2010 | 23.67 | 23.93 | 23.50 | 23.91 | 6,486,055 | +0.24(+1.01%) |
Apr 07, 2010 | 23.49 | 23.93 | 23.43 | 23.67 | 5,465,797 | +0.11(+0.46%) |
Apr 06, 2010 | 23.54 | 23.65 | 23.38 | 23.56 | 4,189,159 | +0.03(+0.12%) |
Apr 05, 2010 | 23.67 | 23.67 | 23.42 | 23.54 | 3,163,739 | +0.07(+0.28%) |