Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 22.11 | 22.58 | 21.49 | 21.54 | 466 | -0.55(-2.48%) |
Jun 29, 2010 | 21.94 | 22.42 | 21.82 | 22.09 | 169 | -0.96(-4.15%) |
Jun 25, 2010 | 23.04 | 23.37 | 22.60 | 23.04 | 3,648,100 | +0.02(+0.10%) |
Jun 24, 2010 | 23.64 | 23.64 | 22.95 | 23.02 | 2,980,821 | -0.81(-3.41%) |
Jun 23, 2010 | 23.77 | 24.01 | 23.35 | 23.83 | 2,505,283 | +0.06(+0.25%) |
Jun 22, 2010 | 24.66 | 24.77 | 23.67 | 23.77 | 3,176,523 | -0.88(-3.59%) |
Jun 21, 2010 | 25.47 | 25.79 | 24.43 | 24.66 | 3,287,941 | -0.41(-1.65%) |
Jun 18, 2010 | 25.07 | 25.27 | 24.71 | 25.07 | 3,600,089 | -0.09(-0.35%) |
Jun 17, 2010 | 25.23 | 25.45 | 24.93 | 25.16 | 2,857,749 | +0.17(+0.68%) |
Jun 16, 2010 | 24.74 | 25.16 | 24.41 | 24.99 | 3,615,935 | +0.01(+0.05%) |
Jun 15, 2010 | 24.53 | 25.19 | 24.53 | 24.98 | 4,182,818 | +0.57(+2.32%) |
Jun 14, 2010 | 25.06 | 25.28 | 24.36 | 24.41 | 2,885,432 | -0.34(-1.38%) |
Jun 11, 2010 | 24.45 | 25.01 | 24.29 | 24.75 | 3,576,507 | -0.11(-0.45%) |
Jun 10, 2010 | 23.80 | 24.90 | 23.80 | 24.87 | 847 | +1.75(+7.55%) |
Jun 09, 2010 | 23.33 | 24.45 | 22.96 | 23.12 | 4,871,474 | +0.11(+0.49%) |
Jun 08, 2010 | 23.04 | 23.21 | 22.14 | 23.01 | 3,526,535 | +0.17(+0.72%) |
Jun 07, 2010 | 23.00 | 23.73 | 22.79 | 22.84 | 5,090,384 | -0.01(-0.03%) |
Jun 04, 2010 | 22.85 | 24.28 | 22.53 | 22.85 | 7,982,767 | -1.26(-5.21%) |
Jun 03, 2010 | 22.55 | 24.27 | 22.55 | 24.10 | 8,589,632 | +1.64(+7.30%) |
Jun 02, 2010 | 21.42 | 22.51 | 21.14 | 22.46 | 31,658 | +1.32(+6.22%) |
Jun 01, 2010 | 21.92 | 22.23 | 21.11 | 21.15 | 169 | -1.07(-4.83%) |
May 28, 2010 | 22.22 | 22.85 | 21.31 | 22.22 | 8,156,401 | +0.57(+2.61%) |
May 27, 2010 | 20.52 | 21.67 | 20.52 | 21.66 | 7,169,711 | +1.69(+8.48%) |
May 26, 2010 | 20.33 | 20.44 | 19.92 | 19.96 | 4,346,283 | +0.00(+0.00%) |
May 25, 2010 | 19.13 | 20.02 | 19.07 | 19.96 | 3,421,890 | +0.18(+0.92%) |
May 24, 2010 | 20.32 | 20.41 | 19.77 | 19.78 | 3,124,751 | -0.58(-2.87%) |
May 21, 2010 | 19.39 | 20.48 | 19.16 | 20.37 | 3,429,362 | +0.65(+3.32%) |
May 20, 2010 | 19.63 | 20.21 | 19.52 | 19.71 | 6,523,488 | -1.30(-6.20%) |
May 19, 2010 | 21.42 | 21.67 | 20.54 | 21.01 | 3,899,064 | -0.45(-2.12%) |
May 18, 2010 | 22.00 | 22.12 | 21.34 | 21.47 | 678 | -0.10(-0.46%) |
May 17, 2010 | 22.22 | 22.29 | 21.04 | 21.57 | 4,465,530 | -0.58(-2.64%) |
May 14, 2010 | 22.15 | 22.36 | 21.50 | 22.15 | 3,517,174 | -0.18(-0.82%) |
May 13, 2010 | 22.36 | 22.95 | 22.28 | 22.34 | 3,569,912 | +0.05(+0.24%) |
May 12, 2010 | 21.75 | 22.34 | 21.75 | 22.28 | 3,324,706 | +0.71(+3.28%) |
May 11, 2010 | 21.82 | 22.05 | 21.50 | 21.57 | 2,984,264 | -0.20(-0.92%) |
May 10, 2010 | 21.46 | 21.78 | 21.44 | 21.77 | 3,772,891 | +0.77(+3.64%) |
May 07, 2010 | 21.99 | 22.19 | 20.84 | 21.01 | 5,561,471 | -0.98(-4.47%) |
May 06, 2010 | 23.14 | 23.36 | 20.51 | 21.99 | 3,565 | -0.98(-4.26%) |
May 05, 2010 | 23.21 | 23.78 | 22.91 | 22.97 | 3,571,772 | -0.44(-1.86%) |
May 04, 2010 | 23.51 | 23.59 | 22.99 | 23.41 | 4,096,019 | -0.42(-1.75%) |
May 03, 2010 | 24.09 | 24.39 | 23.28 | 23.82 | 3,797,642 | -0.10(-0.42%) |
Apr 30, 2010 | 24.54 | 24.67 | 23.85 | 23.92 | 4,186,054 | -0.52(-2.12%) |
Apr 29, 2010 | 25.54 | 25.57 | 23.58 | 24.44 | 6,943,232 | -0.66(-2.63%) |
Apr 28, 2010 | 24.84 | 25.18 | 24.57 | 25.10 | 3,766,310 | +0.54(+2.21%) |
Apr 27, 2010 | 25.29 | 25.49 | 24.45 | 24.56 | 3,827,208 | -0.94(-3.69%) |
Apr 26, 2010 | 25.47 | 25.67 | 25.39 | 25.50 | 3,257,734 | +0.05(+0.21%) |
Apr 23, 2010 | 25.17 | 25.53 | 25.13 | 25.45 | 4,349,060 | +0.27(+1.05%) |
Apr 22, 2010 | 24.53 | 25.44 | 24.35 | 25.18 | 5,093,308 | +0.42(+1.71%) |
Apr 21, 2010 | 24.76 | 25.02 | 23.92 | 24.76 | 7,786 | +0.84(+3.50%) |
Apr 20, 2010 | 23.48 | 24.18 | 23.42 | 23.92 | 3,375,553 | +0.69(+2.97%) |
Apr 19, 2010 | 23.11 | 23.41 | 22.82 | 23.24 | 2,552,352 | -0.18(-0.75%) |
Apr 16, 2010 | 23.77 | 23.94 | 23.15 | 23.41 | 2,884,789 | -0.58(-2.43%) |
Apr 15, 2010 | 23.59 | 24.27 | 23.39 | 24.00 | 5,218,899 | +0.47(+1.98%) |
Apr 14, 2010 | 23.15 | 23.65 | 23.06 | 23.53 | 3,153,561 | +0.59(+2.57%) |
Apr 13, 2010 | 22.79 | 23.03 | 22.54 | 22.94 | 2,860,661 | +0.08(+0.36%) |
Apr 12, 2010 | 22.95 | 23.12 | 22.74 | 22.86 | 2,177,279 | -0.11(-0.49%) |
Apr 09, 2010 | 22.92 | 23.00 | 22.58 | 22.97 | 2,185,344 | +0.11(+0.49%) |
Apr 08, 2010 | 22.80 | 22.88 | 22.45 | 22.86 | 2,266,831 | -0.15(-0.67%) |
Apr 07, 2010 | 23.24 | 23.34 | 22.82 | 23.01 | 3,223,653 | -0.34(-1.46%) |
Apr 06, 2010 | 23.45 | 23.49 | 23.23 | 23.35 | 2,094,377 | -0.03(-0.13%) |
Apr 05, 2010 | 23.15 | 23.54 | 22.96 | 23.38 | 2,549,129 | +0.54(+2.37%) |