Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 19.54 | 19.84 | 19.37 | 19.42 | 1,465,815 | -0.18(-0.91%) |
Jun 29, 2010 | 20.02 | 20.05 | 19.49 | 19.60 | 1,229,312 | -0.84(-4.11%) |
Jun 25, 2010 | 20.44 | 20.56 | 20.21 | 20.44 | 1,882,524 | +0.12(+0.61%) |
Jun 24, 2010 | 20.60 | 20.62 | 20.29 | 20.32 | 3,688,856 | -0.40(-1.91%) |
Jun 23, 2010 | 20.71 | 20.85 | 20.47 | 20.71 | 954,207 | +0.01(+0.06%) |
Jun 22, 2010 | 21.11 | 21.27 | 20.68 | 20.70 | 1,010,858 | -0.42(-2.00%) |
Jun 21, 2010 | 21.53 | 21.57 | 21.01 | 21.12 | 1,129,915 | -0.12(-0.59%) |
Jun 18, 2010 | 21.25 | 21.38 | 21.21 | 21.25 | 499,969 | -0.05(-0.23%) |
Jun 17, 2010 | 21.42 | 21.42 | 21.09 | 21.29 | 617,248 | -0.01(-0.06%) |
Jun 16, 2010 | 21.18 | 21.43 | 21.17 | 21.31 | 1,325,160 | -0.05(-0.23%) |
Jun 15, 2010 | 20.97 | 21.37 | 20.96 | 21.36 | 1,512,906 | +0.52(+2.50%) |
Jun 14, 2010 | 21.01 | 21.15 | 20.81 | 20.84 | 927,529 | +0.06(+0.28%) |
Jun 11, 2010 | 20.38 | 20.80 | 20.35 | 20.78 | 909,476 | +0.18(+0.88%) |
Jun 10, 2010 | 20.31 | 20.61 | 20.25 | 20.60 | 25,094 | +0.65(+3.25%) |
Jun 09, 2010 | 20.04 | 20.42 | 19.88 | 19.95 | 2,296,365 | +0.03(+0.16%) |
Jun 08, 2010 | 19.85 | 19.96 | 19.56 | 19.92 | 2,289,769 | +0.12(+0.58%) |
Jun 07, 2010 | 20.31 | 20.36 | 19.80 | 19.80 | 2,625,280 | -0.42(-2.07%) |
Jun 04, 2010 | 20.22 | 20.79 | 20.16 | 20.22 | 9,017,812 | -0.82(-3.91%) |
Jun 03, 2010 | 20.93 | 21.07 | 20.80 | 21.04 | 1,185,868 | +0.20(+0.96%) |
Jun 02, 2010 | 20.35 | 20.85 | 20.28 | 20.84 | 3,587,468 | +0.58(+2.87%) |
Jun 01, 2010 | 20.54 | 20.81 | 20.25 | 20.26 | 2,153,103 | -0.48(-2.29%) |
May 28, 2010 | 20.73 | 21.01 | 20.62 | 20.73 | 1,303,075 | -0.30(-1.42%) |
May 27, 2010 | 20.73 | 21.03 | 20.62 | 21.03 | 1,647,289 | +0.77(+3.79%) |
May 26, 2010 | 20.41 | 20.70 | 20.21 | 20.26 | 2,612,039 | -0.02(-0.11%) |
May 25, 2010 | 19.77 | 20.29 | 19.53 | 20.29 | 3,369,252 | +0.04(+0.22%) |
May 24, 2010 | 20.30 | 20.54 | 20.22 | 20.24 | 2,104,536 | -0.19(-0.94%) |
May 21, 2010 | 19.70 | 20.54 | 19.63 | 20.43 | 3,756,657 | +0.33(+1.66%) |
May 20, 2010 | 20.10 | 20.50 | 20.03 | 20.10 | 4,355,036 | -0.78(-3.73%) |
May 19, 2010 | 20.92 | 21.12 | 20.56 | 20.88 | 3,382,035 | -0.16(-0.76%) |
May 18, 2010 | 21.60 | 21.66 | 20.97 | 21.04 | 2,642,414 | -0.32(-1.52%) |
May 17, 2010 | 21.37 | 21.50 | 20.87 | 21.36 | 2,504,599 | +0.08(+0.40%) |
May 14, 2010 | 21.28 | 21.63 | 21.09 | 21.28 | 2,171,776 | -0.49(-2.27%) |
May 13, 2010 | 21.96 | 22.14 | 21.73 | 21.77 | 1,474,918 | -0.24(-1.11%) |
May 12, 2010 | 21.68 | 22.04 | 21.67 | 22.02 | 2,330,093 | +0.44(+2.04%) |
May 11, 2010 | 21.73 | 21.85 | 21.55 | 21.57 | 2,088,085 | -0.04(-0.21%) |
May 10, 2010 | 21.46 | 21.64 | 21.39 | 21.62 | 2,407,849 | +1.03(+5.01%) |
May 07, 2010 | 20.93 | 21.15 | 20.29 | 20.59 | 3,246,825 | -0.49(-2.32%) |
May 06, 2010 | 21.63 | 21.84 | 8.445 | 21.08 | 4,279,631 | -0.62(-2.85%) |
May 05, 2010 | 21.84 | 22.05 | 21.68 | 21.70 | 4,459,170 | -0.29(-1.31%) |
May 04, 2010 | 22.28 | 22.31 | 21.88 | 21.98 | 2,132,152 | -0.63(-2.77%) |
May 03, 2010 | 22.37 | 22.64 | 22.36 | 22.61 | 1,474,488 | +0.32(+1.44%) |
Apr 30, 2010 | 22.76 | 22.77 | 22.28 | 22.29 | 4,417,665 | -0.47(-2.05%) |
Apr 29, 2010 | 22.55 | 22.78 | 22.51 | 22.76 | 2,193,532 | +0.36(+1.63%) |
Apr 28, 2010 | 22.45 | 22.51 | 22.24 | 22.39 | 2,106,952 | +0.07(+0.30%) |
Apr 27, 2010 | 22.82 | 22.88 | 22.30 | 22.33 | 2,935,527 | -0.57(-2.50%) |
Apr 26, 2010 | 22.97 | 23.05 | 22.88 | 22.90 | 1,491,893 | -0.05(-0.23%) |
Apr 23, 2010 | 22.79 | 22.97 | 22.69 | 22.95 | 1,785,680 | +0.20(+0.90%) |
Apr 22, 2010 | 22.30 | 22.77 | 22.22 | 22.75 | 2,378,592 | +0.25(+1.11%) |
Apr 21, 2010 | 22.46 | 22.54 | 22.35 | 22.50 | 1,626,385 | +0.02(+0.08%) |
Apr 20, 2010 | 22.34 | 22.49 | 22.29 | 22.48 | 1,471,525 | +0.25(+1.14%) |
Apr 19, 2010 | 22.22 | 22.33 | 21.98 | 22.23 | 1,028,420 | -0.08(-0.36%) |
Apr 16, 2010 | 22.55 | 22.60 | 22.15 | 22.31 | 1,500,276 | -0.30(-1.32%) |
Apr 15, 2010 | 22.56 | 22.66 | 22.52 | 22.61 | 749,731 | +0.03(+0.12%) |
Apr 14, 2010 | 22.40 | 22.58 | 22.34 | 22.58 | 864,234 | +0.31(+1.38%) |
Apr 13, 2010 | 22.22 | 22.29 | 22.11 | 22.27 | 988,108 | +0.04(+0.18%) |
Apr 12, 2010 | 22.22 | 22.27 | 22.17 | 22.23 | 637,449 | +0.07(+0.30%) |
Apr 09, 2010 | 22.04 | 22.18 | 21.97 | 22.17 | 921,589 | +0.15(+0.69%) |
Apr 08, 2010 | 21.91 | 22.02 | 21.78 | 22.02 | 978,161 | +0.02(+0.08%) |
Apr 07, 2010 | 22.10 | 22.10 | 21.88 | 22.00 | 930,892 | -0.15(-0.66%) |
Apr 06, 2010 | 22.01 | 22.17 | 21.98 | 22.14 | 1,813,477 | +0.04(+0.18%) |
Apr 05, 2010 | 21.87 | 22.10 | 21.86 | 22.10 | 1,079,757 | +0.28(+1.26%) |