Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 21.32 | 21.43 | 20.85 | 20.87 | 1,418,243 | -0.42(-1.97%) |
Jun 29, 2010 | 21.68 | 21.80 | 21.19 | 21.29 | 1,202,225 | -0.53(-2.43%) |
Jun 25, 2010 | 21.70 | 22.07 | 21.58 | 21.82 | 3,296,728 | +0.13(+0.60%) |
Jun 24, 2010 | 21.89 | 22.00 | 21.65 | 21.69 | 1,009,583 | -0.34(-1.54%) |
Jun 23, 2010 | 22.13 | 22.25 | 21.89 | 22.03 | 952,753 | -0.04(-0.18%) |
Jun 22, 2010 | 22.19 | 22.55 | 22.05 | 22.07 | 1,047,143 | -0.16(-0.72%) |
Jun 21, 2010 | 22.51 | 22.54 | 22.16 | 22.23 | 1,163,826 | -0.18(-0.80%) |
Jun 18, 2010 | 22.39 | 22.50 | 22.30 | 22.41 | 1,123,031 | +0.02(+0.09%) |
Jun 17, 2010 | 22.28 | 22.44 | 22.15 | 22.39 | 1,303,807 | +0.05(+0.22%) |
Jun 16, 2010 | 22.13 | 22.38 | 22.10 | 22.34 | 1,016,251 | -0.00(-0.01%) |
Jun 15, 2010 | 21.89 | 22.37 | 21.89 | 22.34 | 1,162,550 | +0.45(+2.07%) |
Jun 14, 2010 | 21.95 | 22.25 | 21.79 | 21.89 | 1,726,461 | +0.14(+0.64%) |
Jun 11, 2010 | 21.14 | 21.75 | 21.14 | 21.75 | 1,758,947 | +0.49(+2.30%) |
Jun 10, 2010 | 21.34 | 21.46 | 20.58 | 21.26 | 2,591,929 | +0.20(+0.95%) |
Jun 09, 2010 | 21.09 | 21.37 | 20.94 | 21.06 | 1,100,942 | +0.08(+0.38%) |
Jun 08, 2010 | 21.01 | 21.12 | 20.74 | 20.98 | 1,388,905 | +0.04(+0.19%) |
Jun 07, 2010 | 21.61 | 21.78 | 20.92 | 20.94 | 1,584,731 | -0.65(-3.01%) |
Jun 04, 2010 | 21.73 | 22.03 | 21.56 | 21.59 | 1,964,296 | -0.57(-2.57%) |
Jun 03, 2010 | 21.63 | 22.21 | 21.62 | 22.16 | 1,396,535 | +0.46(+2.12%) |
Jun 02, 2010 | 21.39 | 21.73 | 21.21 | 21.70 | 1,427,626 | +0.47(+2.21%) |
Jun 01, 2010 | 21.25 | 21.61 | 21.22 | 21.23 | 1,658,772 | -0.19(-0.89%) |
May 28, 2010 | 21.64 | 21.62 | 21.27 | 21.42 | 1,806,530 | -0.22(-1.02%) |
May 27, 2010 | 21.77 | 21.96 | 21.45 | 21.64 | 2,010,098 | +0.12(+0.56%) |
May 26, 2010 | 21.34 | 21.99 | 21.06 | 21.52 | 3,094,057 | +0.21(+0.99%) |
May 25, 2010 | 20.73 | 21.35 | 20.47 | 21.31 | 2,221,231 | +0.30(+1.43%) |
May 24, 2010 | 21.28 | 21.36 | 20.96 | 21.01 | 2,307,896 | -0.24(-1.13%) |
May 21, 2010 | 20.91 | 21.39 | 20.73 | 21.25 | 1,981,149 | +0.20(+0.95%) |
May 20, 2010 | 21.11 | 21.59 | 21.02 | 21.05 | 2,249,161 | -0.75(-3.44%) |
May 19, 2010 | 21.92 | 22.07 | 21.61 | 21.80 | 1,540,445 | -0.16(-0.73%) |
May 18, 2010 | 22.44 | 22.49 | 21.86 | 21.96 | 1,577,867 | -0.31(-1.39%) |
May 17, 2010 | 22.05 | 22.30 | 21.75 | 22.27 | 1,370,005 | +0.35(+1.60%) |
May 14, 2010 | 22.29 | 22.31 | 21.75 | 21.92 | 1,743,399 | -0.44(-1.97%) |
May 13, 2010 | 22.36 | 22.59 | 22.32 | 22.36 | 1,081,613 | -0.09(-0.40%) |
May 12, 2010 | 21.95 | 22.49 | 21.86 | 22.45 | 1,261,429 | +0.49(+2.23%) |
May 11, 2010 | 21.94 | 22.15 | 21.65 | 21.96 | 2,025,612 | -0.03(-0.14%) |
May 10, 2010 | 21.88 | 22.09 | 21.63 | 21.99 | 1,308,070 | +0.66(+3.09%) |
May 07, 2010 | 21.64 | 21.75 | 20.97 | 21.33 | 2,220,494 | -0.42(-1.93%) |
May 06, 2010 | 21.93 | 22.14 | 20.69 | 21.75 | 2,456,903 | -0.34(-1.54%) |
May 05, 2010 | 22.21 | 22.50 | 22.08 | 22.09 | 1,228,409 | -0.27(-1.21%) |
May 04, 2010 | 22.70 | 22.70 | 22.27 | 22.36 | 1,131,410 | -0.54(-2.36%) |
May 03, 2010 | 22.73 | 22.99 | 22.67 | 22.90 | 743,185 | +0.24(+1.06%) |
Apr 30, 2010 | 23.11 | 23.14 | 22.66 | 22.66 | 845,044 | -0.47(-2.03%) |
Apr 29, 2010 | 22.81 | 23.23 | 22.81 | 23.13 | 1,072,771 | +0.14(+0.61%) |
Apr 28, 2010 | 22.86 | 23.07 | 22.70 | 22.99 | 1,281,878 | +0.19(+0.83%) |
Apr 27, 2010 | 23.08 | 23.21 | 22.76 | 22.80 | 1,866,905 | -0.38(-1.64%) |
Apr 26, 2010 | 23.01 | 23.24 | 23.01 | 23.18 | 633,395 | +0.04(+0.17%) |
Apr 23, 2010 | 23.15 | 23.18 | 22.86 | 23.14 | 1,081,472 | -0.01(-0.04%) |
Apr 22, 2010 | 23.05 | 23.19 | 22.65 | 23.15 | 1,077,349 | -0.09(-0.39%) |
Apr 21, 2010 | 23.07 | 23.29 | 23.07 | 23.24 | 703,139 | +0.02(+0.09%) |
Apr 20, 2010 | 23.08 | 23.29 | 22.96 | 23.22 | 765,481 | +0.19(+0.83%) |
Apr 19, 2010 | 23.00 | 23.11 | 22.71 | 23.03 | 1,254,427 | -0.05(-0.22%) |
Apr 16, 2010 | 23.26 | 23.26 | 22.88 | 23.08 | 1,343,653 | -0.08(-0.35%) |
Apr 15, 2010 | 23.28 | 23.31 | 23.15 | 23.16 | 649,666 | -0.22(-0.94%) |
Apr 14, 2010 | 23.35 | 23.45 | 23.19 | 23.38 | 858,236 | +0.10(+0.43%) |
Apr 13, 2010 | 23.07 | 23.28 | 23.01 | 23.28 | 1,002,145 | +0.22(+0.95%) |
Apr 12, 2010 | 23.00 | 23.07 | 22.88 | 23.06 | 750,236 | +0.02(+0.09%) |
Apr 09, 2010 | 22.76 | 23.05 | 22.65 | 23.04 | 1,026,898 | +0.34(+1.50%) |
Apr 08, 2010 | 22.65 | 22.70 | 22.50 | 22.70 | 807,666 | -0.03(-0.13%) |
Apr 07, 2010 | 22.81 | 22.81 | 22.57 | 22.73 | 1,003,939 | -0.18(-0.79%) |
Apr 06, 2010 | 22.99 | 23.01 | 22.61 | 22.91 | 1,088,388 | -0.10(-0.43%) |
Apr 05, 2010 | 22.64 | 23.01 | 22.59 | 23.01 | 1,737,230 | +0.46(+2.04%) |