Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 21.56 | 21.89 | 21.36 | 21.42 | 4,533,008 | -0.29(-1.32%) |
Jun 29, 2010 | 22.02 | 22.10 | 21.57 | 21.70 | 8,916,513 | -1.05(-4.60%) |
Jun 25, 2010 | 22.75 | 22.86 | 22.53 | 22.75 | 3,353,967 | +0.26(+1.15%) |
Jun 24, 2010 | 22.79 | 22.79 | 22.40 | 22.49 | 5,261,447 | -0.31(-1.36%) |
Jun 23, 2010 | 22.93 | 22.95 | 22.66 | 22.80 | 7,628,171 | +0.14(+0.60%) |
Jun 22, 2010 | 22.73 | 23.05 | 22.62 | 22.67 | 4,799,768 | -0.06(-0.27%) |
Jun 21, 2010 | 22.94 | 23.00 | 22.58 | 22.73 | 5,523,132 | +0.16(+0.69%) |
Jun 18, 2010 | 22.57 | 22.72 | 22.51 | 22.57 | 3,577,111 | -0.02(-0.08%) |
Jun 17, 2010 | 22.73 | 22.76 | 22.42 | 22.59 | 3,967,573 | +0.04(+0.17%) |
Jun 16, 2010 | 22.62 | 22.67 | 22.41 | 22.55 | 5,580,016 | -0.20(-0.87%) |
Jun 15, 2010 | 22.57 | 22.77 | 22.52 | 22.75 | 5,586,485 | +0.50(+2.24%) |
Jun 14, 2010 | 22.51 | 22.66 | 22.21 | 22.25 | 5,145,049 | +0.03(+0.15%) |
Jun 11, 2010 | 21.99 | 22.32 | 21.96 | 22.22 | 3,626,562 | -0.01(-0.06%) |
Jun 10, 2010 | 22.16 | 22.36 | 21.98 | 22.24 | 6,286,565 | +0.73(+3.41%) |
Jun 09, 2010 | 21.85 | 22.01 | 21.40 | 21.50 | 5,730,648 | -0.09(-0.41%) |
Jun 08, 2010 | 21.36 | 21.60 | 21.15 | 21.59 | 7,874,178 | +0.47(+2.20%) |
Jun 07, 2010 | 21.54 | 21.68 | 21.08 | 21.13 | 5,766,325 | -0.16(-0.73%) |
Jun 04, 2010 | 21.28 | 21.68 | 21.18 | 21.28 | 8,525,107 | -0.72(-3.29%) |
Jun 03, 2010 | 22.15 | 22.22 | 21.72 | 22.01 | 5,508,505 | +0.04(+0.19%) |
Jun 02, 2010 | 21.53 | 21.98 | 21.43 | 21.96 | 3,831 | +0.53(+2.45%) |
Jun 01, 2010 | 21.62 | 21.97 | 21.44 | 21.44 | 7,362,442 | +0.13(+0.60%) |
May 28, 2010 | 21.31 | 21.71 | 21.22 | 21.31 | 6,851,373 | -0.53(-2.41%) |
May 27, 2010 | 21.53 | 21.85 | 21.32 | 21.84 | 10,933,186 | +0.99(+4.76%) |
May 26, 2010 | 21.11 | 21.39 | 20.70 | 20.84 | 10,435,839 | -0.52(-2.42%) |
May 25, 2010 | 20.91 | 21.41 | 20.79 | 21.36 | 212 | +0.06(+0.26%) |
May 24, 2010 | 21.29 | 21.53 | 21.16 | 21.31 | 5,549,352 | -0.19(-0.87%) |
May 21, 2010 | 20.79 | 21.54 | 20.72 | 21.49 | 7,241,581 | +0.39(+1.85%) |
May 20, 2010 | 21.17 | 21.47 | 21.04 | 21.10 | 11,484,225 | -0.70(-3.21%) |
May 19, 2010 | 21.78 | 21.96 | 21.45 | 21.80 | 9,994,026 | +0.01(+0.04%) |
May 18, 2010 | 22.31 | 22.35 | 21.54 | 21.79 | 9,087,994 | -0.29(-1.31%) |
May 17, 2010 | 22.04 | 22.20 | 21.62 | 22.08 | 5,499,325 | +0.03(+0.13%) |
May 14, 2010 | 22.05 | 22.31 | 21.74 | 22.05 | 12,822,267 | -0.56(-2.49%) |
May 13, 2010 | 22.73 | 22.86 | 22.61 | 22.62 | 6,272,717 | -0.51(-2.20%) |
May 12, 2010 | 22.98 | 23.18 | 22.85 | 23.13 | 5,173,532 | +0.29(+1.26%) |
May 11, 2010 | 23.07 | 23.09 | 22.64 | 22.84 | 7,985,403 | -0.35(-1.51%) |
May 10, 2010 | 23.03 | 23.22 | 22.98 | 23.19 | 12,228,294 | +1.40(+6.41%) |
May 07, 2010 | 22.01 | 22.14 | 21.17 | 21.79 | 15,411,196 | +0.04(+0.17%) |
May 06, 2010 | 21.71 | 22.51 | 20.14 | 21.75 | 2,576 | -1.05(-4.60%) |
May 05, 2010 | 22.87 | 23.10 | 22.74 | 22.80 | 8,957,956 | -0.40(-1.73%) |
May 04, 2010 | 23.31 | 23.42 | 23.00 | 23.20 | 11,165,772 | -0.73(-3.06%) |
May 03, 2010 | 23.81 | 24.02 | 23.74 | 23.93 | 3,611,134 | +0.23(+0.96%) |
Apr 30, 2010 | 23.91 | 23.93 | 23.59 | 23.70 | 6,190,576 | -0.40(-1.64%) |
Apr 29, 2010 | 23.96 | 24.22 | 23.82 | 24.10 | 5,466,432 | +0.41(+1.71%) |
Apr 28, 2010 | 23.77 | 23.81 | 23.41 | 23.69 | 7,273,116 | +0.03(+0.14%) |
Apr 27, 2010 | 23.97 | 24.36 | 23.61 | 23.66 | 9,151,358 | -1.00(-4.04%) |
Apr 26, 2010 | 24.77 | 24.86 | 24.64 | 24.66 | 3,871,424 | +0.14(+0.59%) |
Apr 23, 2010 | 24.27 | 24.53 | 24.23 | 24.51 | 2,998,529 | -0.05(-0.19%) |
Apr 22, 2010 | 24.15 | 24.59 | 24.02 | 24.56 | 5,027,126 | +0.10(+0.40%) |
Apr 21, 2010 | 24.50 | 24.69 | 24.29 | 24.46 | 5,696,072 | -0.34(-1.37%) |
Apr 20, 2010 | 24.81 | 24.86 | 24.72 | 24.80 | 2,769,797 | -0.03(-0.11%) |
Apr 19, 2010 | 24.50 | 24.87 | 24.48 | 24.83 | 4,259,109 | -0.14(-0.56%) |
Apr 16, 2010 | 25.54 | 25.57 | 24.78 | 24.97 | 7,742,788 | -0.63(-2.47%) |
Apr 15, 2010 | 25.48 | 25.74 | 25.44 | 25.60 | 6,595,687 | +0.53(+2.10%) |
Apr 14, 2010 | 24.98 | 25.11 | 24.93 | 25.08 | 3,748,538 | +0.21(+0.86%) |
Apr 13, 2010 | 24.86 | 24.94 | 24.64 | 24.86 | 2,776,807 | +0.06(+0.22%) |
Apr 12, 2010 | 24.83 | 24.93 | 24.80 | 24.81 | 3,157,237 | +0.07(+0.26%) |
Apr 09, 2010 | 24.56 | 24.77 | 24.56 | 24.74 | 6,033,824 | +0.55(+2.29%) |
Apr 08, 2010 | 23.96 | 24.24 | 23.88 | 24.19 | 3,742,522 | +0.26(+1.07%) |
Apr 07, 2010 | 23.97 | 24.21 | 23.85 | 23.93 | 4,693,485 | -0.04(-0.16%) |
Apr 06, 2010 | 23.73 | 24.05 | 23.71 | 23.97 | 4,237,880 | -0.19(-0.77%) |
Apr 05, 2010 | 24.16 | 24.22 | 24.04 | 24.16 | 1,617,024 | +0.09(+0.39%) |